TSE Medium Stock (TSIM)

TSIM
🏛️ 日本 →
3,373.84
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
2024-12-30 2,906.48 2,909.55 2,880.80 2,887.24 0.0M
2024-12-27 2,876.21 2,903.43 2,875.12 2,901.96 0.0M
2024-12-26 2,841.72 2,870.72 2,841.51 2,870.63 0.0M
2024-12-25 2,847.38 2,847.38 2,818.17 2,839.97 0.0M
2024-12-24 2,846.27 2,848.04 2,839.51 2,844.15 0.0M
2024-12-23 2,839.87 2,848.50 2,830.62 2,846.02 0.0M
2024-12-20 2,843.23 2,846.53 2,824.95 2,824.95 0.0M
2024-12-19 2,806.03 2,839.36 2,804.61 2,829.93 0.0M
2024-12-18 2,841.50 2,855.44 2,837.38 2,837.38 0.0M
2024-12-17 2,854.42 2,870.66 2,839.14 2,839.14 0.0M
2024-12-16 2,866.89 2,867.48 2,848.59 2,850.04 0.0M
2024-12-13 2,872.38 2,873.06 2,850.80 2,862.38 0.0M
2024-12-12 2,886.77 2,894.14 2,881.80 2,881.80 0.0M
2024-12-11 2,859.92 2,865.03 2,849.17 2,863.02 0.0M
2024-12-10 2,867.82 2,869.91 2,848.73 2,852.94 0.0M
2024-12-09 2,854.02 2,860.46 2,841.00 2,848.87 0.0M
2024-12-06 2,853.15 2,856.41 2,833.30 2,839.56 0.0M
2024-12-05 2,860.08 2,861.00 2,843.44 2,847.82 0.0M
2024-12-04 2,864.67 2,867.59 2,843.05 2,848.02 0.0M
2024-12-03 2,845.43 2,875.69 2,845.43 2,862.38 0.0M
2024-12-02 2,813.28 2,839.41 2,805.91 2,832.67 0.0M
2024-11-29 2,810.10 2,814.54 2,793.82 2,806.05 0.0M
2024-11-28 2,786.06 2,814.40 2,780.75 2,808.70 0.0M
2024-11-27 2,806.94 2,806.94 2,773.85 2,787.11 0.0M
2024-11-26 2,823.50 2,826.36 2,796.14 2,811.60 0.0M
2024-11-25 2,841.15 2,849.36 2,825.21 2,825.45 0.0M
2024-11-22 2,805.13 2,821.87 2,798.37 2,814.86 0.0M
2024-11-21 2,813.50 2,815.25 2,794.54 2,796.27 0.0M
2024-11-20 2,818.32 2,830.83 2,802.50 2,809.49 0.0M
2024-11-19 2,809.07 2,819.52 2,794.97 2,815.66 0.0M
2024-11-18 2,793.50 2,810.95 2,790.70 2,797.27 0.0M
2024-11-15 2,824.28 2,828.31 2,808.65 2,808.65 0.0M
2024-11-14 2,842.27 2,847.77 2,811.61 2,811.61 0.0M
2024-11-13 2,868.89 2,871.75 2,834.67 2,842.28 0.0M
2024-11-12 2,879.16 2,891.36 2,856.36 2,867.15 0.0M
2024-11-11 2,867.78 2,878.57 2,859.46 2,866.61 0.0M
2024-11-08 2,894.86 2,896.33 2,869.74 2,874.30 0.0M
2024-11-07 2,862.56 2,885.89 2,843.66 2,878.85 0.0M
2024-11-06 2,817.32 2,859.12 2,815.88 2,840.65 0.0M
2024-11-05 2,792.62 2,812.95 2,782.12 2,805.08 0.0M
2024-11-01 2,796.65 2,807.55 2,778.17 2,784.34 0.0M
2024-10-31 2,828.49 2,837.92 2,816.51 2,831.45 0.0M
2024-10-30 2,817.76 2,840.11 2,815.38 2,829.39 0.0M
2024-10-29 2,789.57 2,811.38 2,787.51 2,809.57 0.0M
2024-10-28 2,744.10 2,792.08 2,743.01 2,785.33 0.0M
2024-10-25 2,764.68 2,767.50 2,739.97 2,752.86 0.0M
2024-10-24 2,751.31 2,779.46 2,744.10 2,769.81 0.0M
2024-10-23 2,793.12 2,801.69 2,769.47 2,773.94 0.0M
2024-10-22 2,814.40 2,823.69 2,779.59 2,793.09 0.0M
2024-10-21 2,835.86 2,842.85 2,820.59 2,825.03 0.0M
2024-10-18 2,852.37 2,857.54 2,834.98 2,837.90 0.0M
2024-10-17 2,856.00 2,863.58 2,842.47 2,843.54 0.0M
2024-10-16 2,846.83 2,874.17 2,840.96 2,848.01 0.0M
2024-10-15 2,881.58 2,887.65 2,869.91 2,875.53 0.0M
2024-10-11 2,870.77 2,878.69 2,859.18 2,860.53 0.0M
2024-10-10 2,885.86 2,889.87 2,867.65 2,872.69 0.0M
2024-10-09 2,892.41 2,895.93 2,866.56 2,874.58 0.0M
2024-10-08 2,881.84 2,889.76 2,865.43 2,871.21 0.0M
2024-10-07 2,906.64 2,919.90 2,896.79 2,907.39 0.0M
2024-10-04 2,860.79 2,872.59 2,857.71 2,869.99 0.0M
2024-10-03 2,870.66 2,883.27 2,852.26 2,853.83 0.0M
2024-10-02 2,835.90 2,855.28 2,813.87 2,823.28 0.0M
2024-10-01 2,838.16 2,864.86 2,835.84 2,861.64 0.0M
2024-09-30 2,857.38 2,860.39 2,810.74 2,825.56 0.0M
2024-09-27 2,882.62 2,907.66 2,870.63 2,906.29 0.0M
2024-09-26 2,842.14 2,892.29 2,842.14 2,892.29 0.0M
2024-09-25 2,824.45 2,832.73 2,809.13 2,823.24 0.0M
2024-09-24 2,830.94 2,842.32 2,819.80 2,822.79 0.0M
2024-09-20 2,825.56 2,829.06 2,805.11 2,807.87 0.0M
2024-09-19 2,794.85 2,811.57 2,786.29 2,795.05 0.0M
2024-09-18 2,761.88 2,777.77 2,735.83 2,759.70 0.0M
2024-09-17 2,763.37 2,764.68 2,712.21 2,749.08 0.0M
2024-09-13 2,757.35 2,758.85 2,736.62 2,745.92 0.0M
2024-09-12 2,746.91 2,782.99 2,745.81 2,768.21 0.0M
2024-09-11 2,756.70 2,757.25 2,688.88 2,711.47 0.0M
2024-09-10 2,773.66 2,792.96 2,768.39 2,770.71 0.0M
2024-09-09 2,731.38 2,772.39 2,705.26 2,766.18 0.0M
2024-09-06 2,794.11 2,802.50 2,762.46 2,776.37 0.0M
2024-09-05 2,764.17 2,816.90 2,759.46 2,785.45 0.0M
2024-09-04 2,824.73 2,828.24 2,782.37 2,790.09 0.0M
2024-09-03 2,852.53 2,876.63 2,852.53 2,872.79 0.0M
2024-09-02 2,860.62 2,860.79 2,832.58 2,847.90 0.0M
2024-08-30 2,829.40 2,848.26 2,828.65 2,844.60 0.0M
2024-08-29 2,817.24 2,827.56 2,812.39 2,825.07 0.0M
2024-08-28 2,819.92 2,828.21 2,809.46 2,828.21 0.0M
2024-08-27 2,810.47 2,829.33 2,802.27 2,825.27 0.0M
2024-08-26 2,808.42 2,810.60 2,788.88 2,803.20 0.0M
2024-08-23 2,805.93 2,818.98 2,795.13 2,818.98 0.0M
2024-08-22 2,790.04 2,799.12 2,780.06 2,796.83 0.0M
2024-08-21 2,772.16 2,788.91 2,770.87 2,785.08 0.0M
2024-08-20 2,782.32 2,804.18 2,776.00 2,798.19 0.0M
2024-08-19 2,778.86 2,789.72 2,750.80 2,753.77 0.0M
2024-08-16 2,762.42 2,790.04 2,760.80 2,789.46 0.0M
2024-08-15 2,703.80 2,735.29 2,700.97 2,721.89 0.0M
2024-08-14 2,678.91 2,713.10 2,675.68 2,698.68 0.0M
2024-08-13 2,627.17 2,670.50 2,626.93 2,670.50 0.0M
2024-08-09 2,631.10 2,642.02 2,571.53 2,611.60 0.0M
2024-08-08 2,586.06 2,642.75 2,582.95 2,598.18 0.0M
2024-08-07 2,542.43 2,666.24 2,527.72 2,613.25 0.0M
2024-08-06 2,411.92 2,614.09 2,411.92 2,580.79 0.0M
2024-08-05 2,625.81 2,626.96 2,352.85 2,365.70 0.0M
2024-08-02 2,786.34 2,789.09 2,676.81 2,677.01 0.0M
2024-08-01 2,894.58 2,895.78 2,815.44 2,836.30 0.0M
2024-07-31 2,866.11 2,928.78 2,854.68 2,926.76 0.0M
2024-07-30 2,871.57 2,881.35 2,857.66 2,877.23 0.0M
2024-07-29 2,850.20 2,893.86 2,845.38 2,884.63 0.0M
2024-07-26 2,829.72 2,848.94 2,819.53 2,821.91 0.0M
2024-07-25 2,854.14 2,856.25 2,824.09 2,826.78 0.0M
2024-07-24 2,923.35 2,926.78 2,885.38 2,885.90 0.0M
2024-07-23 2,946.59 2,960.36 2,931.70 2,940.69 0.0M
2024-07-22 2,960.61 2,960.61 2,931.21 2,933.32 0.0M
2024-07-19 2,966.38 2,972.49 2,944.73 2,960.02 0.0M
2024-07-18 2,969.83 2,990.73 2,967.12 2,969.23 0.0M
2024-07-17 2,984.44 2,995.63 2,983.12 2,991.45 0.0M
2024-07-16 2,973.39 2,982.60 2,968.27 2,969.01 0.0M
2024-07-12 2,949.28 2,975.29 2,949.28 2,965.56 0.0M
2024-07-11 2,971.83 2,979.37 2,963.88 2,971.48 0.0M
2024-07-10 2,932.62 2,947.82 2,926.20 2,946.71 0.0M
2024-07-09 2,924.08 2,947.43 2,918.20 2,938.11 0.0M
2024-07-08 2,929.79 2,932.60 2,914.05 2,918.66 0.0M
2024-07-05 2,958.18 2,961.07 2,932.16 2,933.12 0.0M
2024-07-04 2,947.26 2,956.24 2,942.59 2,955.59 0.0M
2024-07-03 2,923.95 2,940.59 2,917.26 2,937.50 0.0M
2024-07-02 2,898.66 2,926.81 2,895.80 2,922.63 0.0M
2024-07-01 2,909.36 2,915.92 2,893.57 2,899.69 0.0M
2024-06-30 2,894.82 2,886.29 2,886.29 2,886.29 0.0M
2024-06-28 2,894.82 2,899.99 2,880.43 2,886.29 0.0M
2024-06-27 2,877.89 2,882.00 2,870.50 2,881.97 0.0M
2024-06-26 2,884.91 2,898.93 2,876.81 2,890.65 0.0M
2024-06-25 2,855.97 2,882.98 2,855.36 2,881.58 0.0M
2024-06-24 2,833.44 2,849.60 2,829.10 2,843.57 0.0M
2024-06-21 2,839.04 2,852.39 2,826.72 2,826.72 0.0M
2024-06-20 2,821.40 2,826.36 2,806.31 2,824.37 0.0M
2024-06-19 2,833.54 2,840.20 2,821.73 2,828.16 0.0M
2024-06-18 2,827.37 2,831.67 2,819.46 2,824.60 0.0M
2024-06-17 2,833.80 2,833.80 2,799.48 2,806.30 0.0M
2024-06-15 2,816.70 2,850.33 2,850.33 2,850.33 0.0M
2024-06-14 2,816.70 2,856.80 2,815.52 2,850.33 0.0M
2024-06-13 2,863.24 2,863.36 2,822.88 2,822.88 0.0M
2024-06-12 2,859.76 2,862.79 2,852.18 2,852.74 0.0M
2024-06-11 2,886.48 2,898.67 2,868.67 2,870.35 0.0M
2024-06-10 2,858.51 2,880.84 2,858.12 2,879.30 0.0M
2024-06-07 2,856.96 2,865.55 2,850.95 2,855.09 0.0M
2024-06-06 2,866.47 2,870.96 2,853.46 2,855.22 0.0M
2024-06-05 2,875.52 2,876.42 2,851.51 2,854.76 0.0M
2024-06-04 2,882.69 2,893.67 2,876.78 2,890.20 0.0M
2024-06-03 2,900.75 2,914.75 2,897.33 2,901.15 0.0M
2024-05-31 2,843.95 2,885.12 2,843.95 2,882.67 0.0M
2024-05-30 2,814.39 2,835.74 2,801.46 2,832.19 0.0M
2024-05-29 2,867.36 2,877.98 2,837.51 2,837.51 0.0M
2024-05-28 2,857.13 2,870.06 2,856.18 2,865.61 0.0M
2024-05-27 2,843.08 2,857.27 2,838.56 2,857.27 0.0M
2024-05-25 2,818.93 2,834.86 2,834.86 2,834.86 0.0M
2024-05-24 2,818.93 2,843.77 2,816.86 2,834.86 0.0M
2024-05-23 2,841.93 2,851.74 2,818.35 2,848.50 0.0M
2024-05-22 2,864.23 2,870.40 2,841.02 2,841.02 0.0M
2024-05-21 2,886.40 2,896.28 2,869.87 2,870.16 0.0M
2024-05-20 2,856.03 2,895.96 2,855.13 2,882.96 0.0M
2024-05-17 2,835.96 2,859.71 2,831.40 2,853.80 0.0M
2024-05-16 2,858.65 2,861.04 2,833.57 2,851.04 0.0M
2024-05-15 2,879.59 2,885.97 2,853.13 2,854.06 0.0M
2024-05-14 2,878.64 2,887.44 2,858.53 2,874.12 0.0M
2024-05-13 2,872.44 2,882.45 2,860.23 2,874.10 0.0M
2024-05-10 2,874.20 2,897.50 2,869.51 2,880.50 0.0M
2024-05-09 2,854.27 2,875.86 2,843.25 2,860.76 0.0M
2024-05-08 2,867.81 2,869.86 2,845.26 2,846.20 0.0M
2024-05-07 2,865.59 2,872.52 2,854.63 2,872.52 0.0M
2024-05-02 2,848.93 2,854.52 2,838.02 2,851.41 0.0M
2024-05-01 2,849.05 2,859.05 2,834.90 2,852.47 0.0M
2024-04-30 2,853.05 2,875.29 2,848.21 2,869.37 0.0M
2024-04-26 2,807.27 2,841.84 2,796.79 2,834.79 0.0M
2024-04-25 2,847.62 2,849.44 2,810.62 2,810.85 0.0M
2024-04-24 2,840.74 2,859.82 2,840.01 2,858.14 0.0M
2024-04-23 2,845.59 2,848.10 2,824.98 2,831.56 0.0M
2024-04-22 2,809.55 2,832.00 2,805.42 2,830.92 0.0M
2024-04-19 2,811.06 2,816.00 2,753.15 2,779.16 0.0M
2024-04-18 2,802.19 2,838.41 2,799.04 2,826.46 0.0M
2024-04-17 2,849.99 2,849.99 2,806.63 2,806.63 0.0M
2024-04-16 2,879.23 2,881.77 2,839.56 2,846.11 0.0M
2024-04-15 2,883.41 2,903.24 2,868.37 2,903.24 0.0M
2024-04-12 2,903.53 2,916.32 2,897.49 2,907.06 0.0M
2024-04-11 2,862.37 2,896.31 2,856.86 2,892.57 0.0M
2024-04-10 2,889.51 2,898.14 2,885.62 2,888.17 0.0M
2024-04-09 2,883.27 2,893.02 2,873.27 2,889.63 0.0M
2024-04-08 2,865.97 2,881.29 2,860.16 2,872.25 0.0M
2024-04-05 2,837.14 2,850.75 2,821.58 2,850.45 0.0M
2024-04-04 2,861.03 2,886.64 2,855.98 2,869.09 0.0M
2024-04-03 2,825.72 2,851.96 2,821.70 2,837.96 0.0M
2024-04-02 2,853.08 2,867.89 2,828.01 2,839.49 0.0M
2024-04-01 2,912.54 2,915.02 2,852.42 2,856.47 0.0M
2024-03-29 2,888.45 2,908.67 2,882.97 2,902.17 0.0M
2024-03-28 2,894.37 2,905.47 2,866.69 2,872.22 0.0M
2024-03-27 2,928.20 2,943.45 2,922.50 2,928.70 0.0M
2024-03-26 2,904.02 2,917.69 2,899.18 2,912.14 0.0M
2024-03-25 2,940.11 2,940.63 2,910.08 2,910.08 0.0M
2024-03-22 2,936.19 2,947.14 2,921.44 2,942.69 0.0M
2024-03-21 2,915.92 2,929.33 2,914.10 2,926.79 0.0M
2024-03-19 2,864.02 2,891.02 2,858.21 2,891.02 0.0M
2024-03-18 2,840.51 2,865.52 2,837.81 2,864.90 0.0M
2024-03-15 2,802.41 2,830.56 2,802.41 2,820.49 0.0M
2024-03-14 2,788.58 2,809.86 2,779.94 2,809.43 0.0M
2024-03-13 2,808.86 2,816.92 2,763.18 2,782.32 0.0M
2024-03-12 2,775.08 2,796.38 2,750.11 2,796.36 0.0M
2024-03-11 2,819.65 2,821.91 2,767.54 2,795.26 0.0M
2024-03-08 2,833.09 2,860.26 2,818.71 2,844.90 0.0M
2024-03-07 2,855.65 2,864.05 2,833.01 2,840.93 0.0M
2024-03-06 2,813.57 2,845.97 2,809.66 2,842.26 0.0M
2024-03-05 2,806.27 2,826.47 2,800.32 2,821.11 0.0M
2024-03-04 2,832.80 2,834.55 2,809.36 2,813.71 0.0M
2024-03-01 2,801.59 2,827.25 2,800.30 2,824.54 0.0M
2024-02-29 2,797.32 2,801.75 2,776.79 2,797.82 0.0M
2024-02-28 2,799.62 2,811.68 2,795.52 2,803.51 0.0M
2024-02-27 2,796.65 2,813.59 2,792.55 2,798.38 0.0M
2024-02-26 2,810.94 2,812.45 2,796.98 2,797.54 0.0M
2024-02-22 2,780.54 2,795.92 2,780.54 2,793.67 0.0M
2024-02-21 2,768.98 2,773.41 2,755.86 2,770.40 0.0M
2024-02-20 2,776.44 2,780.31 2,762.89 2,771.70 0.0M
2024-02-19 2,757.57 2,776.20 2,757.33 2,776.20 0.0M
2024-02-16 2,738.43 2,769.98 2,738.43 2,755.98 0.0M
2024-02-15 2,736.97 2,740.03 2,713.64 2,722.92 0.0M
2024-02-14 2,741.53 2,743.42 2,711.86 2,722.61 0.0M
2024-02-13 2,730.67 2,754.61 2,722.60 2,753.21 0.0M
2024-02-09 2,717.47 2,735.48 2,713.45 2,716.41 0.0M
2024-02-08 2,737.30 2,743.36 2,716.74 2,728.24 0.0M
2024-02-07 2,727.39 2,744.13 2,721.08 2,735.83 0.0M
2024-02-06 2,743.75 2,745.43 2,729.97 2,729.97 0.0M
2024-02-05 2,751.66 2,756.44 2,743.92 2,752.62 0.0M
2024-02-02 2,730.31 2,746.90 2,723.90 2,735.32 0.0M
2024-02-01 2,720.73 2,728.35 2,708.84 2,719.98 0.0M
2024-01-31 2,704.37 2,735.64 2,700.31 2,735.64 0.0M
2024-01-30 2,723.40 2,729.48 2,714.44 2,715.86 0.0M
2024-01-29 2,707.71 2,730.23 2,707.55 2,720.27 0.0M
2024-01-26 2,715.71 2,719.38 2,694.35 2,696.74 0.0M
2024-01-25 2,718.01 2,727.15 2,704.51 2,725.33 0.0M
2024-01-24 2,726.18 2,730.84 2,709.76 2,718.48 0.0M
2024-01-23 2,750.35 2,760.47 2,726.84 2,736.61 0.0M
2024-01-22 2,717.56 2,740.35 2,713.64 2,739.99 0.0M
2024-01-19 2,717.42 2,718.55 2,693.49 2,703.30 0.0M
2024-01-18 2,701.60 2,714.25 2,694.50 2,697.16 0.0M
2024-01-17 2,733.27 2,756.61 2,706.38 2,706.38 0.0M
2024-01-16 2,748.74 2,748.74 2,719.07 2,720.51 0.0M
2024-01-15 2,721.78 2,753.07 2,719.55 2,748.67 0.0M
2024-01-12 2,731.37 2,732.62 2,707.87 2,718.39 0.0M
2024-01-11 2,711.45 2,724.51 2,709.15 2,711.28 0.0M
2024-01-10 2,664.17 2,696.01 2,663.76 2,688.76 0.0M
2024-01-09 2,648.88 2,673.73 2,644.00 2,661.16 0.0M
2024-01-05 2,638.10 2,643.69 2,629.79 2,633.95 0.0M
2024-01-04 2,580.73 2,628.55 2,568.84 2,626.65 0.0M