TSE Dividend Focus 100 (TDV100)

TDV100
🏛️ 日本 →
3,457.94
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
2024-12-30 3,035.20 3,044.84 3,014.09 3,017.95 0.0M
2024-12-27 2,998.34 3,025.48 2,998.34 3,023.13 0.0M
2024-12-26 2,995.04 3,018.10 2,995.04 3,018.10 0.0M
2024-12-25 2,994.26 2,994.26 2,972.81 2,994.09 0.0M
2024-12-24 2,985.80 2,999.85 2,985.80 2,992.02 0.0M
2024-12-23 2,969.84 2,979.66 2,958.27 2,977.70 0.0M
2024-12-20 2,974.61 2,982.41 2,958.26 2,958.26 0.0M
2024-12-19 2,933.16 2,972.39 2,931.16 2,962.53 0.0M
2024-12-18 2,960.99 2,978.21 2,957.26 2,957.26 0.0M
2024-12-17 2,990.78 2,999.71 2,962.85 2,962.85 0.0M
2024-12-16 3,004.17 3,008.51 2,986.77 2,988.94 0.0M
2024-12-13 2,999.19 3,005.62 2,984.19 2,994.73 0.0M
2024-12-12 3,013.23 3,021.88 3,006.86 3,010.68 0.0M
2024-12-11 2,996.19 2,997.37 2,982.64 2,993.82 0.0M
2024-12-10 3,005.98 3,008.45 2,986.80 2,986.85 0.0M
2024-12-09 2,984.10 2,990.69 2,971.07 2,983.89 0.0M
2024-12-06 2,982.93 2,985.47 2,967.44 2,974.46 0.0M
2024-12-05 2,986.18 2,988.02 2,974.44 2,978.67 0.0M
2024-12-04 3,008.95 3,008.95 2,973.24 2,973.24 0.0M
2024-12-03 2,991.44 3,013.43 2,990.38 3,004.09 0.0M
2024-12-02 2,957.30 2,984.29 2,956.58 2,978.07 0.0M
2024-11-29 2,950.92 2,955.98 2,938.41 2,947.60 0.0M
2024-11-28 2,929.23 2,960.69 2,924.39 2,953.61 0.0M
2024-11-27 2,965.46 2,966.96 2,927.43 2,938.19 0.0M
2024-11-26 2,986.08 2,986.08 2,954.85 2,971.38 0.0M
2024-11-25 3,010.84 3,020.18 2,994.64 2,994.64 0.0M
2024-11-22 2,983.92 3,001.40 2,979.38 2,993.85 0.0M
2024-11-21 2,989.55 2,992.64 2,974.93 2,977.06 0.0M
2024-11-20 3,006.86 3,016.65 2,985.99 2,987.70 0.0M
2024-11-19 2,996.15 3,012.08 2,986.98 3,008.25 0.0M
2024-11-18 2,979.54 2,994.57 2,979.54 2,982.09 0.0M
2024-11-15 3,002.01 3,008.18 2,993.19 2,995.19 0.0M
2024-11-14 2,989.45 3,011.99 2,984.01 2,984.01 0.0M
2024-11-13 2,998.71 3,005.32 2,971.97 2,976.33 0.0M
2024-11-12 3,007.62 3,031.79 2,997.47 3,001.53 0.0M
2024-11-11 2,992.83 3,005.51 2,981.52 2,988.79 0.0M
2024-11-08 3,024.54 3,026.84 2,990.29 2,994.00 0.0M
2024-11-07 3,006.82 3,036.06 2,990.41 3,016.51 0.0M
2024-11-06 2,952.46 3,000.06 2,949.78 2,978.51 0.0M
2024-11-05 2,935.14 2,948.64 2,924.02 2,941.74 0.0M
2024-11-01 2,932.11 2,950.53 2,924.48 2,929.02 0.0M
2024-10-31 2,968.35 2,976.26 2,954.01 2,962.99 0.0M
2024-10-30 2,956.82 2,981.84 2,956.11 2,970.31 0.0M
2024-10-29 2,938.11 2,959.18 2,931.55 2,958.88 0.0M
2024-10-28 2,878.22 2,934.75 2,876.95 2,927.85 0.0M
2024-10-25 2,898.87 2,908.33 2,883.69 2,893.58 0.0M
2024-10-24 2,898.62 2,926.18 2,888.29 2,915.92 0.0M
2024-10-23 2,930.47 2,944.70 2,917.86 2,922.58 0.0M
2024-10-22 2,939.20 2,947.24 2,911.89 2,928.86 0.0M
2024-10-21 2,959.23 2,966.04 2,943.70 2,946.86 0.0M
2024-10-18 2,974.41 2,979.79 2,959.98 2,965.50 0.0M
2024-10-17 2,967.76 2,979.42 2,964.31 2,966.66 0.0M
2024-10-16 2,942.18 2,975.20 2,934.22 2,955.23 0.0M
2024-10-15 2,991.37 2,992.60 2,966.60 2,966.60 0.0M
2024-10-11 2,987.58 2,987.58 2,965.86 2,967.20 0.0M
2024-10-10 2,983.29 2,984.38 2,973.09 2,978.69 0.0M
2024-10-09 2,980.83 2,981.44 2,949.81 2,958.40 0.0M
2024-10-08 2,977.99 2,979.90 2,954.59 2,960.12 0.0M
2024-10-07 3,000.97 3,004.85 2,988.23 2,994.80 0.0M
2024-10-04 2,947.15 2,962.32 2,943.49 2,960.05 0.0M
2024-10-03 2,956.71 2,964.37 2,935.49 2,939.36 0.0M
2024-10-02 2,910.32 2,933.97 2,903.67 2,913.93 0.0M
2024-10-01 2,906.08 2,936.66 2,903.44 2,929.78 0.0M
2024-09-30 2,932.28 2,933.81 2,879.48 2,891.57 0.0M
2024-09-27 2,955.17 2,974.05 2,933.86 2,971.26 0.0M
2024-09-26 2,926.99 2,966.10 2,926.89 2,966.10 0.0M
2024-09-25 2,921.06 2,924.57 2,906.39 2,914.90 0.0M
2024-09-24 2,931.98 2,940.30 2,917.53 2,923.44 0.0M
2024-09-20 2,922.32 2,928.66 2,907.87 2,908.67 0.0M
2024-09-19 2,885.61 2,910.14 2,882.89 2,887.96 0.0M
2024-09-18 2,852.37 2,861.27 2,825.42 2,845.60 0.0M
2024-09-17 2,861.58 2,863.69 2,803.90 2,836.34 0.0M
2024-09-13 2,869.43 2,872.95 2,845.13 2,850.92 0.0M
2024-09-12 2,869.97 2,893.36 2,857.95 2,878.22 0.0M
2024-09-11 2,865.77 2,865.77 2,812.92 2,834.24 0.0M
2024-09-10 2,900.89 2,916.13 2,884.32 2,884.86 0.0M
2024-09-09 2,869.41 2,897.18 2,840.22 2,892.67 0.0M
2024-09-06 2,923.99 2,933.42 2,901.26 2,911.50 0.0M
2024-09-05 2,900.58 2,964.28 2,895.31 2,928.30 0.0M
2024-09-04 2,973.12 2,974.66 2,926.94 2,932.59 0.0M
2024-09-03 3,005.36 3,027.01 3,005.36 3,023.17 0.0M
2024-09-02 3,010.30 3,013.01 2,985.97 3,002.07 0.0M
2024-08-30 2,987.77 2,993.99 2,981.32 2,991.02 0.0M
2024-08-29 2,983.76 2,993.30 2,976.31 2,988.91 0.0M
2024-08-28 2,968.68 2,985.00 2,966.41 2,985.00 0.0M
2024-08-27 2,961.23 2,986.89 2,956.28 2,982.60 0.0M
2024-08-26 2,966.26 2,968.10 2,944.48 2,954.41 0.0M
2024-08-23 2,977.40 2,986.96 2,963.01 2,983.35 0.0M
2024-08-22 2,960.00 2,965.53 2,949.28 2,965.53 0.0M
2024-08-21 2,936.60 2,962.95 2,934.64 2,962.45 0.0M
2024-08-20 2,962.79 2,968.91 2,946.22 2,963.59 0.0M
2024-08-19 2,956.84 2,973.73 2,933.01 2,937.11 0.0M
2024-08-16 2,952.62 2,968.69 2,937.90 2,967.67 0.0M
2024-08-15 2,879.47 2,921.09 2,877.32 2,909.33 0.0M
2024-08-14 2,852.20 2,883.19 2,849.63 2,871.47 0.0M
2024-08-13 2,795.60 2,832.66 2,795.60 2,832.66 0.0M
2024-08-09 2,793.80 2,806.94 2,747.61 2,777.25 0.0M
2024-08-08 2,743.74 2,802.17 2,743.74 2,756.44 0.0M
2024-08-07 2,665.54 2,833.49 2,665.54 2,773.70 0.0M
2024-08-06 2,560.67 2,763.55 2,560.47 2,696.22 0.0M
2024-08-05 2,790.63 2,791.63 2,487.80 2,513.38 0.0M
2024-08-02 2,940.02 2,942.17 2,841.39 2,845.26 0.0M
2024-08-01 3,056.22 3,056.22 2,971.48 2,992.23 0.0M
2024-07-31 3,037.98 3,097.52 3,026.67 3,092.33 0.0M
2024-07-30 3,033.26 3,049.13 3,029.74 3,045.76 0.0M
2024-07-29 3,036.06 3,070.38 3,025.94 3,064.07 0.0M
2024-07-26 2,992.66 3,033.51 2,987.21 3,004.22 0.0M
2024-07-25 3,023.88 3,026.26 2,987.89 2,992.36 0.0M
2024-07-24 3,097.83 3,101.94 3,061.61 3,062.22 0.0M
2024-07-23 3,111.50 3,124.88 3,103.08 3,112.03 0.0M
2024-07-22 3,126.04 3,126.04 3,094.18 3,098.70 0.0M
2024-07-19 3,132.07 3,132.07 3,105.37 3,124.49 0.0M
2024-07-18 3,132.06 3,156.60 3,125.71 3,139.08 0.0M
2024-07-17 3,148.28 3,162.34 3,147.36 3,154.73 0.0M
2024-07-16 3,123.69 3,145.66 3,123.69 3,131.96 0.0M
2024-07-12 3,120.13 3,137.47 3,114.16 3,115.92 0.0M
2024-07-11 3,160.69 3,169.44 3,149.22 3,154.49 0.0M
2024-07-10 3,120.84 3,138.30 3,113.80 3,134.25 0.0M
2024-07-09 3,112.99 3,127.87 3,097.83 3,118.22 0.0M
2024-07-08 3,128.02 3,130.54 3,112.32 3,114.36 0.0M
2024-07-05 3,161.47 3,165.62 3,127.86 3,131.42 0.0M
2024-07-04 3,137.30 3,161.38 3,133.85 3,160.33 0.0M
2024-07-03 3,125.23 3,131.53 3,102.85 3,129.34 0.0M
2024-07-02 3,096.41 3,134.48 3,096.07 3,129.29 0.0M
2024-07-01 3,084.94 3,092.38 3,075.74 3,092.38 0.0M
2024-06-30 3,052.52 3,059.54 3,059.54 3,059.54 0.0M
2024-06-28 3,052.52 3,066.10 3,051.76 3,059.54 0.0M
2024-06-27 3,039.08 3,045.34 3,027.92 3,036.28 0.0M
2024-06-26 3,072.97 3,079.72 3,060.62 3,072.10 0.0M
2024-06-25 3,029.16 3,074.26 3,026.57 3,074.04 0.0M
2024-06-24 2,998.39 3,016.99 2,992.65 3,009.13 0.0M
2024-06-21 3,005.34 3,021.16 2,995.49 2,995.49 0.0M
2024-06-20 2,991.60 2,996.08 2,974.36 2,991.08 0.0M
2024-06-19 3,002.64 3,011.66 2,994.85 3,001.70 0.0M
2024-06-18 3,004.13 3,007.33 2,984.17 2,994.42 0.0M
2024-06-17 3,021.71 3,023.28 2,981.29 2,984.73 0.0M
2024-06-15 3,015.02 3,042.48 3,042.48 3,042.48 0.0M
2024-06-14 3,015.02 3,050.58 3,009.46 3,042.48 0.0M
2024-06-13 3,070.04 3,071.26 3,024.56 3,025.31 0.0M
2024-06-12 3,064.02 3,074.37 3,060.18 3,065.66 0.0M
2024-06-11 3,105.96 3,112.97 3,084.24 3,085.96 0.0M
2024-06-10 3,080.14 3,099.82 3,080.14 3,095.19 0.0M
2024-06-07 3,067.17 3,077.30 3,062.53 3,070.16 0.0M
2024-06-06 3,071.39 3,084.80 3,065.73 3,069.65 0.0M
2024-06-05 3,093.15 3,093.74 3,063.20 3,065.78 0.0M
2024-06-04 3,123.08 3,138.71 3,112.59 3,121.75 0.0M
2024-06-03 3,137.06 3,157.11 3,137.06 3,145.55 0.0M
2024-05-31 3,069.43 3,110.04 3,069.43 3,107.44 0.0M
2024-05-30 3,045.58 3,067.59 3,028.57 3,059.35 0.0M
2024-05-29 3,094.49 3,113.24 3,070.09 3,070.99 0.0M
2024-05-28 3,085.29 3,099.04 3,084.87 3,097.84 0.0M
2024-05-27 3,069.15 3,085.12 3,064.68 3,085.12 0.0M
2024-05-25 3,032.53 3,060.53 3,060.53 3,060.53 0.0M
2024-05-24 3,032.53 3,066.52 3,029.44 3,060.53 0.0M
2024-05-23 3,057.11 3,069.38 3,033.46 3,068.56 0.0M
2024-05-22 3,078.10 3,081.23 3,061.30 3,061.30 0.0M
2024-05-21 3,089.14 3,109.47 3,080.94 3,082.52 0.0M
2024-05-20 3,059.32 3,101.38 3,059.32 3,090.49 0.0M
2024-05-17 3,035.29 3,056.22 3,032.10 3,056.22 0.0M
2024-05-16 3,066.01 3,067.76 3,028.63 3,048.04 0.0M
2024-05-15 3,076.73 3,090.58 3,065.76 3,065.76 0.0M
2024-05-14 3,067.56 3,075.06 3,040.46 3,064.76 0.0M
2024-05-13 3,057.41 3,065.34 3,044.89 3,063.02 0.0M
2024-05-10 3,055.09 3,091.25 3,055.09 3,068.88 0.0M
2024-05-09 3,032.51 3,053.86 3,029.73 3,042.73 0.0M
2024-05-08 3,051.31 3,053.50 3,012.17 3,012.17 0.0M
2024-05-07 3,061.80 3,062.71 3,035.06 3,055.12 0.0M
2024-05-02 3,041.13 3,055.69 3,029.25 3,048.61 0.0M
2024-05-01 3,042.76 3,055.95 3,029.37 3,047.18 0.0M
2024-04-30 3,020.11 3,058.49 3,018.14 3,058.49 0.0M
2024-04-26 2,972.98 3,006.70 2,970.08 2,998.16 0.0M
2024-04-25 3,018.97 3,025.57 2,975.44 2,975.44 0.0M
2024-04-24 3,009.95 3,031.60 3,009.20 3,031.60 0.0M
2024-04-23 3,018.87 3,024.35 3,001.65 3,005.38 0.0M
2024-04-22 2,975.75 3,002.28 2,973.39 2,996.95 0.0M
2024-04-19 2,962.67 2,970.52 2,920.42 2,946.40 0.0M
2024-04-18 2,948.80 2,985.71 2,943.09 2,970.91 0.0M
2024-04-17 2,996.95 2,999.08 2,952.96 2,956.15 0.0M
2024-04-16 3,029.41 3,035.94 2,981.64 2,989.43 0.0M
2024-04-15 3,019.87 3,046.32 3,008.32 3,045.45 0.0M
2024-04-12 3,040.82 3,049.23 3,027.53 3,044.80 0.0M
2024-04-11 3,005.35 3,035.71 3,003.58 3,033.53 0.0M
2024-04-10 3,020.89 3,028.82 3,017.85 3,019.74 0.0M
2024-04-09 3,023.84 3,037.12 3,015.86 3,036.85 0.0M
2024-04-08 2,996.40 3,019.07 2,992.99 3,012.47 0.0M
2024-04-05 2,971.62 2,986.16 2,962.22 2,981.34 0.0M
2024-04-04 2,997.39 3,016.70 2,996.06 3,001.14 0.0M
2024-04-03 2,954.54 2,983.42 2,945.39 2,972.89 0.0M
2024-04-02 2,977.62 3,002.11 2,964.17 2,972.99 0.0M
2024-04-01 3,027.25 3,029.82 2,960.97 2,971.92 0.0M
2024-03-29 3,013.92 3,028.00 3,006.54 3,013.83 0.0M
2024-03-28 3,005.27 3,020.43 2,991.53 2,996.14 0.0M
2024-03-27 3,031.84 3,048.31 3,030.85 3,033.88 0.0M
2024-03-26 3,012.45 3,022.87 3,006.63 3,012.89 0.0M
2024-03-25 3,040.97 3,042.82 3,016.22 3,016.22 0.0M
2024-03-22 3,038.86 3,056.29 3,029.22 3,049.29 0.0M
2024-03-21 3,001.75 3,022.56 3,000.78 3,022.56 0.0M
2024-03-19 2,938.27 2,976.71 2,934.56 2,975.49 0.0M
2024-03-18 2,912.90 2,935.40 2,910.39 2,934.80 0.0M
2024-03-15 2,872.42 2,904.10 2,872.42 2,889.39 0.0M
2024-03-14 2,850.15 2,870.93 2,846.39 2,870.63 0.0M
2024-03-13 2,878.82 2,884.79 2,831.50 2,847.54 0.0M
2024-03-12 2,847.47 2,857.10 2,821.41 2,856.82 0.0M
2024-03-11 2,909.94 2,909.94 2,844.03 2,872.28 0.0M
2024-03-08 2,918.43 2,951.00 2,899.40 2,937.91 0.0M
2024-03-07 2,941.98 2,954.88 2,913.72 2,919.24 0.0M
2024-03-06 2,903.84 2,925.10 2,897.35 2,922.09 0.0M
2024-03-05 2,888.01 2,909.20 2,884.80 2,904.58 0.0M
2024-03-04 2,912.82 2,912.82 2,889.51 2,892.07 0.0M
2024-03-01 2,884.88 2,909.68 2,882.33 2,905.75 0.0M
2024-02-29 2,881.31 2,889.09 2,860.06 2,881.40 0.0M
2024-02-28 2,900.47 2,900.47 2,870.92 2,880.93 0.0M
2024-02-27 2,885.47 2,909.88 2,883.84 2,892.65 0.0M
2024-02-26 2,895.47 2,900.76 2,879.72 2,887.40 0.0M
2024-02-22 2,867.38 2,882.87 2,865.68 2,878.99 0.0M
2024-02-21 2,864.72 2,871.94 2,846.69 2,858.43 0.0M
2024-02-20 2,874.36 2,882.58 2,854.00 2,859.51 0.0M
2024-02-19 2,848.75 2,869.78 2,846.85 2,869.78 0.0M
2024-02-16 2,830.88 2,862.27 2,830.62 2,841.87 0.0M
2024-02-15 2,816.59 2,821.79 2,798.51 2,806.86 0.0M
2024-02-14 2,821.47 2,823.19 2,792.98 2,804.38 0.0M
2024-02-13 2,804.53 2,833.42 2,800.25 2,833.19 0.0M
2024-02-09 2,783.51 2,800.13 2,776.29 2,780.63 0.0M
2024-02-08 2,795.98 2,800.16 2,776.06 2,787.66 0.0M
2024-02-07 2,774.70 2,801.34 2,772.43 2,795.04 0.0M
2024-02-06 2,787.38 2,793.38 2,771.77 2,773.05 0.0M
2024-02-05 2,797.64 2,801.81 2,780.85 2,796.95 0.0M
2024-02-02 2,792.82 2,792.82 2,773.73 2,776.26 0.0M
2024-02-01 2,783.16 2,796.16 2,779.66 2,786.37 0.0M
2024-01-31 2,759.02 2,807.39 2,759.02 2,807.39 0.0M
2024-01-30 2,772.38 2,777.62 2,762.86 2,763.01 0.0M
2024-01-29 2,755.86 2,777.31 2,755.86 2,771.52 0.0M
2024-01-26 2,756.71 2,756.71 2,734.47 2,736.17 0.0M
2024-01-25 2,766.76 2,769.17 2,748.79 2,760.58 0.0M
2024-01-24 2,767.02 2,773.20 2,757.48 2,764.46 0.0M
2024-01-23 2,778.79 2,787.96 2,762.89 2,772.48 0.0M
2024-01-22 2,751.60 2,771.80 2,748.74 2,771.66 0.0M
2024-01-19 2,751.48 2,752.96 2,725.33 2,735.06 0.0M
2024-01-18 2,739.50 2,752.91 2,731.17 2,733.70 0.0M
2024-01-17 2,760.59 2,785.49 2,740.13 2,741.05 0.0M
2024-01-16 2,765.22 2,765.22 2,742.95 2,747.54 0.0M
2024-01-15 2,734.30 2,764.39 2,733.02 2,760.83 0.0M
2024-01-12 2,741.18 2,745.10 2,721.07 2,729.64 0.0M
2024-01-11 2,710.80 2,727.83 2,710.80 2,721.85 0.0M
2024-01-10 2,669.11 2,692.97 2,666.09 2,685.58 0.0M
2024-01-09 2,671.11 2,687.81 2,655.94 2,666.26 0.0M
2024-01-05 2,645.46 2,665.70 2,641.11 2,660.42 0.0M
2024-01-04 2,587.12 2,628.88 2,584.57 2,628.88 0.0M