TSE Large Stock Dividend included (TSILDV)

TSILDV
🏛️ 日本 →
5,327.65
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 2,925.59 2,925.59 2,925.59 2,925.59 0.0M
2022-12-29 2,933.24 2,933.24 2,933.24 2,933.24 0.0M
2022-12-28 2,953.93 2,953.93 2,953.93 2,953.93 0.0M
2022-12-27 2,954.48 2,954.48 2,954.48 2,954.48 0.0M
2022-12-26 2,947.84 2,947.84 2,947.84 2,947.84 0.0M
2022-12-23 2,942.31 2,942.31 2,942.31 2,942.31 0.0M
2022-12-22 2,958.16 2,958.16 2,958.16 2,958.16 0.0M
2022-12-21 2,935.15 2,935.15 2,935.15 2,935.15 0.0M
2022-12-20 2,952.32 2,952.32 2,952.32 2,952.32 0.0M
2022-12-19 2,996.87 2,996.87 2,996.87 2,996.87 0.0M
2022-12-16 3,022.79 3,022.79 3,022.79 3,022.79 0.0M
2022-12-15 3,062.95 3,062.95 3,062.95 3,062.95 0.0M
2022-12-14 3,070.62 3,070.62 3,070.62 3,070.62 0.0M
2022-12-13 3,050.76 3,050.76 3,050.76 3,050.76 0.0M
2022-12-12 3,033.38 3,033.38 3,033.38 3,033.38 0.0M
2022-12-09 3,040.11 3,040.11 3,040.11 3,040.11 0.0M
2022-12-08 3,007.98 3,007.98 3,007.98 3,007.98 0.0M
2022-12-07 3,021.45 3,021.45 3,021.45 3,021.45 0.0M
2022-12-06 3,027.06 3,027.06 3,027.06 3,027.06 0.0M
2022-12-05 3,022.06 3,022.06 3,022.06 3,022.06 0.0M
2022-12-02 3,030.18 3,030.18 3,030.18 3,030.18 0.0M
2022-12-01 3,081.35 3,081.35 3,081.35 3,081.35 0.0M
2022-11-30 3,077.45 3,077.45 3,077.45 3,077.45 0.0M
2022-11-29 3,085.95 3,085.95 3,085.95 3,085.95 0.0M
2022-11-28 3,104.92 3,104.92 3,104.92 3,104.92 0.0M
2022-11-25 3,126.77 3,126.77 3,126.77 3,126.77 0.0M
2022-11-24 3,131.93 3,131.93 3,131.93 3,131.93 0.0M
2022-11-22 3,095.69 3,095.69 3,095.69 3,095.69 0.0M
2022-11-21 3,057.42 3,057.42 3,057.42 3,057.42 0.0M
2022-11-18 3,049.72 3,049.72 3,049.72 3,049.72 0.0M
2022-11-17 3,050.58 3,050.58 3,050.58 3,050.58 0.0M
2022-11-16 3,053.55 3,053.55 3,053.55 3,053.55 0.0M
2022-11-15 3,058.53 3,058.53 3,058.53 3,058.53 0.0M
2022-11-14 3,047.11 3,047.11 3,047.11 3,047.11 0.0M
2022-11-11 3,082.32 3,082.32 3,082.32 3,082.32 0.0M
2022-11-10 3,010.52 3,010.52 3,010.52 3,010.52 0.0M
2022-11-09 3,031.48 3,031.48 3,031.48 3,031.48 0.0M
2022-11-08 3,048.22 3,048.22 3,048.22 3,048.22 0.0M
2022-11-07 3,009.88 3,009.88 3,009.88 3,009.88 0.0M
2022-11-04 2,975.15 2,975.15 2,975.15 2,975.15 0.0M
2022-11-02 3,013.28 3,013.28 3,013.28 3,013.28 0.0M
2022-11-01 3,005.59 3,005.59 3,005.59 3,005.59 0.0M
2022-10-31 2,985.10 2,985.10 2,985.10 2,985.10 0.0M
2022-10-28 2,932.64 2,932.64 2,932.64 2,932.64 0.0M
2022-10-27 2,942.13 2,942.13 2,942.13 2,942.13 0.0M
2022-10-26 2,963.45 2,963.45 2,963.45 2,963.45 0.0M
2022-10-25 2,944.89 2,944.89 2,944.89 2,944.89 0.0M
2022-10-24 2,908.78 2,908.78 2,908.78 2,908.78 0.0M
2022-10-21 2,896.71 2,896.71 2,896.71 2,896.71 0.0M
2022-10-20 2,918.28 2,918.28 2,918.28 2,918.28 0.0M
2022-10-19 2,930.17 2,930.17 2,930.17 2,930.17 0.0M
2022-10-18 2,924.85 2,924.85 2,924.85 2,924.85 0.0M
2022-10-17 2,891.94 2,891.94 2,891.94 2,891.94 0.0M
2022-10-14 2,923.10 2,923.10 2,923.10 2,923.10 0.0M
2022-10-13 2,851.62 2,851.62 2,851.62 2,851.62 0.0M
2022-10-12 2,871.36 2,871.36 2,871.36 2,871.36 0.0M
2022-10-11 2,870.90 2,870.90 2,870.90 2,870.90 0.0M
2022-10-07 2,928.24 2,928.24 2,928.24 2,928.24 0.0M
2022-10-06 2,953.38 2,953.38 2,953.38 2,953.38 0.0M
2022-10-05 2,939.53 2,939.53 2,939.53 2,939.53 0.0M
2022-10-04 2,927.28 2,927.28 2,927.28 2,927.28 0.0M
2022-10-03 2,833.04 2,833.04 2,833.04 2,833.04 0.0M
2022-09-30 2,810.23 2,810.23 2,810.23 2,810.23 0.0M
2022-09-29 2,866.67 2,866.67 2,866.67 2,866.67 0.0M
2022-09-28 2,816.85 2,816.85 2,816.85 2,816.85 0.0M
2022-09-27 2,848.08 2,848.08 2,848.08 2,848.08 0.0M
2022-09-26 2,834.45 2,834.45 2,834.45 2,834.45 0.0M
2022-09-22 2,918.23 2,918.23 2,918.23 2,918.23 0.0M
2022-09-21 2,923.94 2,923.94 2,923.94 2,923.94 0.0M
2022-09-20 2,967.98 2,967.98 2,967.98 2,967.98 0.0M
2022-09-16 2,955.86 2,955.86 2,955.86 2,955.86 0.0M
2022-09-15 2,974.26 2,974.26 2,974.26 2,974.26 0.0M
2022-09-14 2,968.36 2,968.36 2,968.36 2,968.36 0.0M
2022-09-13 3,030.50 3,030.50 3,030.50 3,030.50 0.0M
2022-09-12 3,022.36 3,022.36 3,022.36 3,022.36 0.0M
2022-09-09 2,998.61 2,998.61 2,998.61 2,998.61 0.0M
2022-09-08 2,991.25 2,991.25 2,991.25 2,991.25 0.0M
2022-09-07 2,922.54 2,922.54 2,922.54 2,922.54 0.0M
2022-09-06 2,939.27 2,939.27 2,939.27 2,939.27 0.0M
2022-09-05 2,942.41 2,942.41 2,942.41 2,942.41 0.0M
2022-09-02 2,944.92 2,944.92 2,944.92 2,944.92 0.0M
2022-09-01 2,950.43 2,950.43 2,950.43 2,950.43 0.0M
2022-08-31 2,992.76 2,992.76 2,992.76 2,992.76 0.0M
2022-08-30 3,003.36 3,003.36 3,003.36 3,003.36 0.0M
2022-08-29 2,964.27 2,964.27 2,964.27 2,964.27 0.0M
2022-08-26 3,021.07 3,021.07 3,021.07 3,021.07 0.0M
2022-08-25 3,014.89 3,014.89 3,014.89 3,014.89 0.0M
2022-08-24 2,999.79 2,999.79 2,999.79 2,999.79 0.0M
2022-08-23 3,009.23 3,009.23 3,009.23 3,009.23 0.0M
2022-08-22 3,047.32 3,047.32 3,047.32 3,047.32 0.0M
2022-08-19 3,047.38 3,047.38 3,047.38 3,047.38 0.0M
2022-08-18 3,041.13 3,041.13 3,041.13 3,041.13 0.0M
2022-08-17 3,071.00 3,071.00 3,071.00 3,071.00 0.0M
2022-08-16 3,030.00 3,030.00 3,030.00 3,030.00 0.0M
2022-08-15 3,035.99 3,035.99 3,035.99 3,035.99 0.0M
2022-08-12 3,010.63 3,010.63 3,010.63 3,010.63 0.0M
2022-08-10 2,947.13 2,947.13 2,947.13 2,947.13 0.0M
2022-08-09 2,952.91 2,952.91 2,952.91 2,952.91 0.0M
2022-08-08 2,984.01 2,984.01 2,984.01 2,984.01 0.0M
2022-08-05 2,973.43 2,973.43 2,973.43 2,973.43 0.0M
2022-08-04 2,947.39 2,947.39 2,947.39 2,947.39 0.0M
2022-08-03 2,949.60 2,949.60 2,949.60 2,949.60 0.0M
2022-08-02 2,935.80 2,935.80 2,935.80 2,935.80 0.0M
2022-08-01 2,994.52 2,994.52 2,994.52 2,994.52 0.0M
2022-07-29 2,969.85 2,969.85 2,969.85 2,969.85 0.0M
2022-07-28 2,983.11 2,983.11 2,983.11 2,983.11 0.0M
2022-07-27 2,980.32 2,980.32 2,980.32 2,980.32 0.0M
2022-07-26 2,974.07 2,974.07 2,974.07 2,974.07 0.0M
2022-07-25 2,975.11 2,975.11 2,975.11 2,975.11 0.0M
2022-07-22 2,999.49 2,999.49 2,999.49 2,999.49 0.0M
2022-07-21 2,993.72 2,993.72 2,993.72 2,993.72 0.0M
2022-07-20 2,992.18 2,992.18 2,992.18 2,992.18 0.0M
2022-07-19 2,922.42 2,922.42 2,922.42 2,922.42 0.0M
2022-07-15 2,905.49 2,905.49 2,905.49 2,905.49 0.0M
2022-07-14 2,904.03 2,904.03 2,904.03 2,904.03 0.0M
2022-07-13 2,897.41 2,897.41 2,897.41 2,897.41 0.0M
2022-07-12 2,888.23 2,888.23 2,888.23 2,888.23 0.0M
2022-07-11 2,933.80 2,933.80 2,933.80 2,933.80 0.0M
2022-07-08 2,887.44 2,887.44 2,887.44 2,887.44 0.0M
2022-07-07 2,881.88 2,881.88 2,881.88 2,881.88 0.0M
2022-07-06 2,835.11 2,835.11 2,835.11 2,835.11 0.0M
2022-07-05 2,874.79 2,874.79 2,874.79 2,874.79 0.0M
2022-07-04 2,857.43 2,857.43 2,857.43 2,857.43 0.0M
2022-07-01 2,817.25 2,817.25 2,817.25 2,817.25 0.0M
2022-06-30 2,858.54 2,858.54 2,858.54 2,858.54 0.0M
2022-06-29 2,896.44 2,896.44 2,896.44 2,896.44 0.0M
2022-06-28 2,918.73 2,918.73 2,918.73 2,918.73 0.0M
2022-06-27 2,890.21 2,890.21 2,890.21 2,890.21 0.0M
2022-06-24 2,858.56 2,858.56 2,858.56 2,858.56 0.0M
2022-06-23 2,841.29 2,841.29 2,841.29 2,841.29 0.0M
2022-06-22 2,847.51 2,847.51 2,847.51 2,847.51 0.0M
2022-06-21 2,851.16 2,851.16 2,851.16 2,851.16 0.0M
2022-06-20 2,793.64 2,793.64 2,793.64 2,793.64 0.0M
2022-06-17 2,812.49 2,812.49 2,812.49 2,812.49 0.0M
2022-06-16 2,867.91 2,867.91 2,867.91 2,867.91 0.0M
2022-06-15 2,844.45 2,844.45 2,844.45 2,844.45 0.0M
2022-06-14 2,879.41 2,879.41 2,879.41 2,879.41 0.0M
2022-06-13 2,917.57 2,917.57 2,917.57 2,917.57 0.0M
2022-06-10 2,990.51 2,990.51 2,990.51 2,990.51 0.0M
2022-06-09 3,032.47 3,032.47 3,032.47 3,032.47 0.0M
2022-06-08 3,030.61 3,030.61 3,030.61 3,030.61 0.0M
2022-06-07 2,993.97 2,993.97 2,993.97 2,993.97 0.0M
2022-06-06 2,981.38 2,981.38 2,981.38 2,981.38 0.0M
2022-06-03 2,971.81 2,971.81 2,971.81 2,971.81 0.0M
2022-06-02 2,963.11 2,963.11 2,963.11 2,963.11 0.0M
2022-06-01 2,983.10 2,983.10 2,983.10 2,983.10 0.0M
2022-05-31 2,946.81 2,946.81 2,946.81 2,946.81 0.0M
2022-05-30 2,958.45 2,958.45 2,958.45 2,958.45 0.0M
2022-05-27 2,901.63 2,901.63 2,901.63 2,901.63 0.0M
2022-05-26 2,891.17 2,891.17 2,891.17 2,891.17 0.0M
2022-05-25 2,888.65 2,888.65 2,888.65 2,888.65 0.0M
2022-05-24 2,888.87 2,888.87 2,888.87 2,888.87 0.0M
2022-05-23 2,907.55 2,907.55 2,907.55 2,907.55 0.0M
2022-05-20 2,881.39 2,881.39 2,881.39 2,881.39 0.0M
2022-05-19 2,850.85 2,850.85 2,850.85 2,850.85 0.0M
2022-05-18 2,896.08 2,896.08 2,896.08 2,896.08 0.0M
2022-05-17 2,862.32 2,862.32 2,862.32 2,862.32 0.0M
2022-05-16 2,858.72 2,858.72 2,858.72 2,858.72 0.0M
2022-05-13 2,852.71 2,852.71 2,852.71 2,852.71 0.0M
2022-05-12 2,796.39 2,796.39 2,796.39 2,796.39 0.0M
2022-05-11 2,829.11 2,829.11 2,829.11 2,829.11 0.0M
2022-05-10 2,852.21 2,852.21 2,852.21 2,852.21 0.0M
2022-05-09 2,885.57 2,885.57 2,885.57 2,885.57 0.0M
2022-05-06 2,947.84 2,947.84 2,947.84 2,947.84 0.0M
2022-05-02 2,920.80 2,920.80 2,920.80 2,920.80 0.0M
2022-04-28 2,924.56 2,924.56 2,924.56 2,924.56 0.0M
2022-04-27 2,864.92 2,864.92 2,864.92 2,864.92 0.0M
2022-04-26 2,894.01 2,894.01 2,894.01 2,894.01 0.0M
2022-04-25 2,897.13 2,897.13 2,897.13 2,897.13 0.0M
2022-04-22 2,942.35 2,942.35 2,942.35 2,942.35 0.0M
2022-04-21 2,979.59 2,979.59 2,979.59 2,979.59 0.0M
2022-04-20 2,961.03 2,961.03 2,961.03 2,961.03 0.0M
2022-04-19 2,924.83 2,924.83 2,924.83 2,924.83 0.0M
2022-04-18 2,903.73 2,903.73 2,903.73 2,903.73 0.0M
2022-04-15 2,927.83 2,927.83 2,927.83 2,927.83 0.0M
2022-04-14 2,942.48 2,942.48 2,942.48 2,942.48 0.0M
2022-04-13 2,916.49 2,916.49 2,916.49 2,916.49 0.0M
2022-04-12 2,877.30 2,877.30 2,877.30 2,877.30 0.0M
2022-04-11 2,918.32 2,918.32 2,918.32 2,918.32 0.0M
2022-04-08 2,928.42 2,928.42 2,928.42 2,928.42 0.0M
2022-04-07 2,923.04 2,923.04 2,923.04 2,923.04 0.0M
2022-04-06 2,965.89 2,965.89 2,965.89 2,965.89 0.0M
2022-04-05 2,999.92 2,999.92 2,999.92 2,999.92 0.0M
2022-04-04 3,009.94 3,009.94 3,009.94 3,009.94 0.0M
2022-04-01 2,998.27 2,998.27 2,998.27 2,998.27 0.0M
2022-03-31 3,000.26 3,000.26 3,000.26 3,000.26 0.0M
2022-03-30 3,029.49 3,029.49 3,029.49 3,029.49 0.0M
2022-03-29 3,036.41 3,036.41 3,036.41 3,036.41 0.0M
2022-03-28 3,005.75 3,005.75 3,005.75 3,005.75 0.0M
2022-03-25 3,015.94 3,015.94 3,015.94 3,015.94 0.0M
2022-03-24 3,021.74 3,021.74 3,021.74 3,021.74 0.0M
2022-03-23 3,012.15 3,012.15 3,012.15 3,012.15 0.0M
2022-03-22 2,936.54 2,936.54 2,936.54 2,936.54 0.0M
2022-03-18 2,886.81 2,886.81 2,886.81 2,886.81 0.0M
2022-03-17 2,867.95 2,867.95 2,867.95 2,867.95 0.0M
2022-03-16 2,794.86 2,794.86 2,794.86 2,794.86 0.0M
2022-03-15 2,746.59 2,746.59 2,746.59 2,746.59 0.0M
2022-03-14 2,727.39 2,727.39 2,727.39 2,727.39 0.0M
2022-03-11 2,707.64 2,707.64 2,707.64 2,707.64 0.0M
2022-03-10 2,757.70 2,757.70 2,757.70 2,757.70 0.0M
2022-03-09 2,649.29 2,649.29 2,649.29 2,649.29 0.0M
2022-03-08 2,646.99 2,646.99 2,646.99 2,646.99 0.0M
2022-03-07 2,695.03 2,695.03 2,695.03 2,695.03 0.0M
2022-03-04 2,778.47 2,778.47 2,778.47 2,778.47 0.0M
2022-03-03 2,834.50 2,834.50 2,834.50 2,834.50 0.0M
2022-03-02 2,799.45 2,799.45 2,799.45 2,799.45 0.0M
2022-03-01 2,857.39 2,857.39 2,857.39 2,857.39 0.0M
2022-02-28 2,843.69 2,843.69 2,843.69 2,843.69 0.0M
2022-02-25 2,836.00 2,836.00 2,836.00 2,836.00 0.0M
2022-02-24 2,805.39 2,805.39 2,805.39 2,805.39 0.0M
2022-02-22 2,845.93 2,845.93 2,845.93 2,845.93 0.0M
2022-02-21 2,890.32 2,890.32 2,890.32 2,890.32 0.0M
2022-02-18 2,910.60 2,910.60 2,910.60 2,910.60 0.0M
2022-02-17 2,922.41 2,922.41 2,922.41 2,922.41 0.0M
2022-02-16 2,945.93 2,945.93 2,945.93 2,945.93 0.0M
2022-02-15 2,894.02 2,894.02 2,894.02 2,894.02 0.0M
2022-02-14 2,930.76 2,930.76 2,930.76 2,930.76 0.0M
2022-02-10 2,986.94 2,986.94 2,986.94 2,986.94 0.0M
2022-02-09 2,976.02 2,976.02 2,976.02 2,976.02 0.0M
2022-02-08 2,950.78 2,950.78 2,950.78 2,950.78 0.0M
2022-02-07 2,939.23 2,939.23 2,939.23 2,939.23 0.0M
2022-02-04 2,942.19 2,942.19 2,942.19 2,942.19 0.0M
2022-02-03 2,929.44 2,929.44 2,929.44 2,929.44 0.0M
2022-02-02 2,957.52 2,957.52 2,957.52 2,957.52 0.0M
2022-02-01 2,896.80 2,896.80 2,896.80 2,896.80 0.0M
2022-01-31 2,894.55 2,894.55 2,894.55 2,894.55 0.0M
2022-01-28 2,868.50 2,868.50 2,868.50 2,868.50 0.0M
2022-01-27 2,814.57 2,814.57 2,814.57 2,814.57 0.0M
2022-01-26 2,887.76 2,887.76 2,887.76 2,887.76 0.0M
2022-01-25 2,895.48 2,895.48 2,895.48 2,895.48 0.0M
2022-01-24 2,945.60 2,945.60 2,945.60 2,945.60 0.0M
2022-01-21 2,947.86 2,947.86 2,947.86 2,947.86 0.0M
2022-01-20 2,969.15 2,969.15 2,969.15 2,969.15 0.0M
2022-01-19 2,938.07 2,938.07 2,938.07 2,938.07 0.0M
2022-01-18 3,031.28 3,031.28 3,031.28 3,031.28 0.0M
2022-01-17 3,038.93 3,038.93 3,038.93 3,038.93 0.0M
2022-01-14 3,022.60 3,022.60 3,022.60 3,022.60 0.0M
2022-01-13 3,065.54 3,065.54 3,065.54 3,065.54 0.0M
2022-01-12 3,082.04 3,082.04 3,082.04 3,082.04 0.0M
2022-01-11 3,036.13 3,036.13 3,036.13 3,036.13 0.0M
2022-01-07 3,047.52 3,047.52 3,047.52 3,047.52 0.0M
2022-01-06 3,045.90 3,045.90 3,045.90 3,045.90 0.0M
2022-01-05 3,109.27 3,109.27 3,109.27 3,109.27 0.0M
2022-01-04 3,090.14 3,090.14 3,090.14 3,090.14 0.0M