TOPIX業種別株価指数 - 銀行業 (IBNKS.T)

IBNKS.T
🏛️ 日本 →
468.28
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
09:00 463.63 464.53 463.10 464.40 0.0K
09:05 464.47 466.50 464.47 466.15 0.0K
09:10 465.65 466.04 464.87 464.87 0.0K
09:15 464.51 464.51 463.32 463.85 0.0K
09:20 464.09 465.15 464.09 464.68 0.0K
09:25 464.77 464.84 464.48 464.84 0.0K
09:30 464.91 465.69 464.49 465.69 0.0K
09:35 465.59 466.78 465.59 466.32 0.0K
09:40 466.16 466.56 465.89 466.07 0.0K
09:45 466.18 466.99 466.18 466.89 0.0K
09:50 466.98 467.56 466.90 467.47 0.0K
09:55 467.47 467.53 467.29 467.31 0.0K
10:00 467.46 467.74 467.37 467.40 0.0K
10:05 467.46 468.25 467.46 468.25 0.0K
10:10 468.54 469.12 468.34 468.36 0.0K
10:15 468.27 468.27 466.70 467.22 0.0K
10:20 467.22 467.72 467.22 467.49 0.0K
10:25 467.23 467.23 466.49 466.69 0.0K
10:30 466.74 467.21 466.74 467.05 0.0K
10:35 467.13 467.84 467.13 467.84 0.0K
10:40 467.74 468.46 467.74 468.43 0.0K
10:45 468.42 469.19 468.40 469.14 0.0K
10:50 469.31 469.77 469.13 469.56 0.0K
10:55 469.37 469.37 468.84 468.99 0.0K
11:00 468.89 468.95 468.43 468.70 0.0K
11:05 468.73 469.48 468.73 469.40 0.0K
11:10 469.40 469.64 469.32 469.54 0.0K
11:15 469.57 469.57 469.32 469.32 0.0K
11:20 469.31 469.31 468.98 469.18 0.0K
11:25 469.13 469.13 468.72 468.77 0.0K
11:30 468.80 468.80 468.62 468.62 0.0K
12:30 468.82 468.95 468.31 468.60 0.0K
12:35 468.37 468.58 468.00 468.55 0.0K
12:40 468.39 468.66 468.10 468.10 0.0K
12:45 468.04 468.39 468.01 468.39 0.0K
12:50 468.35 468.74 468.34 468.53 0.0K
12:55 468.50 468.52 468.08 468.31 0.0K
13:00 468.28 468.74 468.06 468.42 0.0K
13:05 468.44 468.81 468.44 468.62 0.0K
13:10 468.74 469.28 468.66 469.18 0.0K
13:15 469.21 469.34 469.08 469.16 0.0K
13:20 469.23 469.28 468.97 469.19 0.0K
13:25 469.23 469.26 467.88 467.88 0.0K
13:30 467.87 467.98 467.50 467.65 0.0K
13:35 467.73 467.96 467.73 467.94 0.0K
13:40 467.99 468.35 467.96 468.30 0.0K
13:45 468.29 468.54 468.12 468.12 0.0K
13:50 468.12 468.17 467.84 467.84 0.0K
13:55 467.82 467.82 467.24 467.33 0.0K
14:00 467.32 467.94 466.95 467.89 0.0K
14:05 467.88 468.17 467.88 468.12 0.0K
14:10 468.15 468.88 468.15 468.70 0.0K
14:15 468.66 468.66 468.08 468.08 0.0K
14:20 468.09 468.16 468.04 468.07 0.0K
14:25 468.24 468.24 468.09 468.24 0.0K
14:30 468.30 468.71 468.15 468.15 0.0K
14:35 468.32 468.32 467.50 468.25 0.0K
14:40 468.22 468.57 468.17 468.32 0.0K
14:45 468.43 468.84 468.43 468.78 0.0K
14:50 468.77 468.95 468.31 468.48 0.0K
14:55 468.48 469.12 468.46 468.97 0.0K
15:00 468.95 468.95 468.54 468.60 0.0K
15:05 468.59 468.59 468.05 468.14 0.0K
15:10 468.09 468.09 467.46 467.91 0.0K
15:15 467.83 468.38 467.41 468.20 0.0K
15:20 468.20 469.07 468.20 468.74 0.0K
15:25 468.78 468.78 468.69 468.69 0.0K
15:30 468.69 468.69 468.28 468.28 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 463.63 469.77 463.10 468.28 0.0M
2025-09-25 462.80 466.34 461.25 463.61 0.0M
2025-09-24 459.83 461.83 456.85 459.56 0.0M
2025-09-22 457.03 459.56 455.15 458.94 0.0M
2025-09-19 448.31 457.47 446.74 453.34 0.0M
2025-09-18 447.32 448.09 444.27 445.89 0.0M
2025-09-17 444.70 447.39 442.15 445.48 0.0M
2025-09-16 449.88 450.89 447.15 448.99 0.0M
2025-09-12 450.45 451.71 449.26 451.09 0.0M
2025-09-11 452.99 453.30 447.24 448.89 0.0M
2025-09-10 447.66 455.42 447.66 455.06 0.0M
2025-09-09 450.00 451.46 442.65 444.61 0.0M
2025-09-08 444.82 449.60 442.52 449.36 0.0M
2025-09-05 446.55 448.88 444.82 447.20 0.0M
2025-09-04 436.15 445.39 436.15 444.33 0.0M
2025-09-03 448.06 448.06 432.61 434.82 0.0M
2025-09-02 444.20 449.50 442.27 449.17 0.0M
2025-09-01 444.49 448.62 440.72 443.11 0.0M
2025-08-29 446.21 448.38 444.20 446.60 0.0M
2025-08-28 443.09 448.45 442.11 448.22 0.0M
2025-08-27 447.26 447.40 444.10 444.53 0.0M
2025-08-26 451.28 452.27 446.07 448.02 0.0M
2025-08-25 456.29 456.29 449.33 451.67 0.0M
2025-08-22 448.70 450.97 446.76 450.93 0.0M
2025-08-21 443.72 445.89 442.16 444.11 0.0M
2025-08-20 443.32 449.15 439.62 445.13 0.0M
2025-08-19 452.38 453.27 442.53 443.51 0.0M
2025-08-18 458.84 459.66 452.30 452.47 0.0M
2025-08-15 448.55 461.46 448.55 461.37 0.0M
2025-08-14 433.42 441.32 433.08 440.53 0.0M
2025-08-13 437.77 438.70 432.07 436.34 0.0M
2025-08-12 427.17 437.23 427.17 434.52 0.0M
2025-08-08 420.03 426.34 419.84 421.80 0.0M
2025-08-07 411.63 419.50 411.63 418.96 0.0M
2025-08-06 408.86 412.78 408.86 411.62 0.0M
2025-08-05 404.35 409.46 402.38 407.70 0.0M
2025-08-04 408.35 408.37 398.19 403.52 0.0M
2025-08-01 410.78 418.10 409.84 416.80 0.0M
2025-07-31 411.19 416.08 410.63 415.95 0.0M
2025-07-30 408.54 411.86 407.67 411.49 0.0M
2025-07-29 411.69 411.69 407.79 408.79 0.0M
2025-07-28 422.90 422.90 412.27 412.90 0.0M
2025-07-25 424.80 425.65 422.94 425.06 0.0M
2025-07-24 419.17 427.74 419.12 427.04 0.0M
2025-07-23 402.27 416.43 401.53 411.91 0.0M
2025-07-22 392.41 396.22 391.13 394.46 0.0M
2025-07-18 393.80 393.80 390.36 390.57 0.0M
2025-07-17 388.99 391.33 388.53 390.49 0.0M
2025-07-16 390.27 391.09 387.49 388.33 0.0M
2025-07-15 393.13 398.83 391.03 392.03 0.0M
2025-07-14 390.46 392.61 387.46 391.12 0.0M
2025-07-11 388.76 397.12 388.67 393.06 0.0M
2025-07-10 386.32 387.77 385.10 386.96 0.0M
2025-07-09 386.44 387.53 382.98 387.29 0.0M
2025-07-08 382.27 385.47 382.19 383.77 0.0M
2025-07-07 392.39 392.93 384.57 385.09 0.0M
2025-07-04 392.18 394.44 390.44 392.78 0.0M
2025-07-03 386.71 387.79 383.80 387.79 0.0M
2025-07-02 385.32 387.66 383.85 385.55 0.0M
2025-07-01 385.35 386.27 380.73 385.99 0.0M
2025-06-30 387.69 388.65 383.32 386.33 0.0M
2025-06-27 383.69 388.79 383.05 386.04 0.0M
2025-06-26 381.93 385.08 381.44 385.08 0.0M
2025-06-25 385.33 385.48 379.82 383.62 0.0M
2025-06-24 384.29 385.70 381.29 385.04 0.0M
2025-06-23 380.18 381.57 376.97 379.56 0.0M
2025-06-20 381.51 385.46 380.92 381.29 0.0M
2025-06-19 384.43 384.43 381.30 382.19 0.0M
2025-06-18 379.64 383.32 379.38 383.22 0.0M
2025-06-17 382.29 383.63 380.72 382.98 0.0M
2025-06-16 380.68 382.04 379.21 382.04 0.0M
2025-06-14 383.00 378.20 378.20 378.20 0.0M
2025-06-13 383.00 383.45 376.20 378.20 0.0M
2025-06-12 381.94 383.60 380.47 383.13 0.0M
2025-06-11 383.19 384.54 379.91 380.62 0.0M
2025-06-10 387.39 388.09 382.18 383.09 0.0M
2025-06-09 386.66 387.73 385.74 387.30 0.0M
2025-06-06 382.74 384.97 381.56 382.88 0.0M
2025-06-05 383.47 384.87 380.02 381.27 0.0M
2025-06-04 387.23 389.49 386.87 387.50 0.0M
2025-06-03 385.85 386.93 383.02 384.95 0.0M
2025-06-02 386.54 387.52 384.99 387.10 0.0M
2025-05-30 383.94 391.35 383.94 390.48 0.0M
2025-05-29 383.96 389.01 383.96 388.17 0.0M
2025-05-28 387.00 387.93 382.04 382.16 0.0M
2025-05-27 377.71 382.72 376.10 382.72 0.0M
2025-05-26 379.60 380.54 377.02 379.29 0.0M
2025-05-23 378.70 381.05 378.36 379.20 0.0M
2025-05-22 378.80 380.01 375.84 377.41 0.0M
2025-05-21 380.53 386.73 378.82 379.68 0.0M
2025-05-20 375.00 378.07 374.59 376.56 0.0M
2025-05-19 367.19 373.75 365.27 372.25 0.0M
2025-05-16 376.56 377.97 368.35 370.11 0.0M
2025-05-15 378.30 379.41 371.61 372.61 0.0M
2025-05-14 380.79 381.44 374.84 379.49 0.0M
2025-05-13 369.43 379.83 369.43 372.12 0.0M
2025-05-12 361.04 362.79 357.75 361.93 0.0M
2025-05-09 352.57 357.14 351.67 357.14 0.0M
2025-05-08 345.40 347.22 343.27 346.94 0.0M
2025-05-07 341.55 347.11 339.43 345.77 0.0M
2025-05-02 345.95 349.56 337.31 340.26 0.0M
2025-05-01 356.33 357.11 345.79 348.70 0.0M
2025-04-30 352.55 356.97 351.40 355.13 0.0M
2025-04-28 346.86 351.10 346.28 349.24 0.0M
2025-04-25 344.83 345.20 340.57 343.32 0.0M
2025-04-24 340.47 342.80 338.72 340.39 0.0M
2025-04-23 334.42 338.82 333.74 334.91 0.0M
2025-04-22 326.39 329.73 325.95 326.98 0.0M
2025-04-21 331.86 332.68 327.25 329.08 0.0M
2025-04-18 335.25 337.32 332.68 335.62 0.0M
2025-04-17 324.74 332.60 323.45 332.60 0.0M
2025-04-16 334.44 336.19 322.45 324.42 0.0M
2025-04-15 329.06 333.84 327.65 331.74 0.0M
2025-04-14 322.11 331.63 321.87 323.93 0.0M
2025-04-11 327.59 327.60 311.94 320.56 0.0M
2025-04-10 315.86 350.10 315.86 334.96 0.0M
2025-04-09 317.18 317.23 305.38 308.70 0.0M
2025-04-08 297.92 327.59 297.92 324.51 0.0M
2025-04-07 317.25 317.25 268.46 292.31 0.0M
2025-04-04 347.15 347.15 313.49 324.66 0.0M
2025-04-03 374.41 374.41 349.83 354.59 0.0M
2025-04-02 385.78 385.78 378.11 382.10 0.0M
2025-04-01 396.56 397.27 384.70 386.93 0.0M
2025-03-31 398.68 398.68 386.11 390.34 0.0M
2025-03-28 414.85 414.85 406.19 407.04 0.0M
2025-03-27 415.14 420.78 413.59 420.78 0.0M
2025-03-26 415.97 416.06 411.83 415.53 0.0M
2025-03-25 420.26 420.48 412.83 414.41 0.0M
2025-03-24 423.24 425.06 418.43 418.43 0.0M
2025-03-21 412.35 427.48 412.35 426.21 0.0M
2025-03-19 407.68 410.39 406.73 409.28 0.0M
2025-03-18 402.67 409.70 400.71 408.63 0.0M
2025-03-17 397.27 399.42 396.45 397.63 0.0M
2025-03-14 387.70 394.35 384.94 393.29 0.0M
2025-03-13 383.89 387.77 383.89 386.81 0.0M
2025-03-12 375.59 382.56 375.59 380.60 0.0M
2025-03-11 371.37 372.44 360.16 372.01 0.0M
2025-03-10 382.38 383.07 378.59 378.59 0.0M
2025-03-07 383.72 384.75 381.07 382.18 0.0M
2025-03-06 384.19 388.95 383.81 388.95 0.0M
2025-03-05 379.56 383.27 376.88 381.74 0.0M
2025-03-04 383.76 385.39 378.32 382.63 0.0M
2025-03-03 385.92 387.96 381.92 385.93 0.0M
2025-02-28 384.30 384.62 377.67 379.34 0.0M
2025-02-27 382.41 386.56 381.49 386.56 0.0M
2025-02-26 385.79 386.83 379.12 381.79 0.0M
2025-02-25 382.56 389.98 382.01 388.26 0.0M
2025-02-21 388.40 390.66 386.37 388.44 0.0M
2025-02-20 394.60 396.89 388.28 391.67 0.0M
2025-02-19 398.55 403.09 396.81 397.80 0.0M
2025-02-18 394.12 398.69 391.98 397.18 0.0M
2025-02-17 386.64 391.06 386.55 391.06 0.0M
2025-02-14 382.56 386.28 382.56 385.83 0.0M
2025-02-13 380.16 384.24 380.16 383.86 0.0M
2025-02-12 376.21 377.46 373.95 377.46 0.0M
2025-02-10 379.36 379.93 374.86 375.73 0.0M
2025-02-07 380.68 380.90 376.26 378.03 0.0M
2025-02-06 383.50 383.84 377.89 379.62 0.0M
2025-02-05 384.28 389.68 379.85 381.57 0.0M
2025-02-04 384.72 385.67 381.42 383.14 0.0M
2025-02-03 383.84 386.01 379.92 380.73 0.0M
2025-01-31 388.69 391.09 386.51 390.56 0.0M
2025-01-30 387.11 390.40 385.62 389.02 0.0M
2025-01-29 386.31 389.52 384.83 388.02 0.0M
2025-01-28 380.15 388.04 379.26 386.07 0.0M
2025-01-27 378.25 384.14 377.22 377.71 0.0M
2025-01-24 373.59 377.17 370.24 373.69 0.0M
2025-01-23 373.80 374.08 369.62 373.59 0.0M
2025-01-22 377.06 377.06 373.10 373.33 0.0M
2025-01-21 379.30 380.01 371.04 375.33 0.0M
2025-01-20 374.14 377.05 373.35 376.76 0.0M
2025-01-17 369.95 370.18 362.29 369.94 0.0M
2025-01-16 374.53 378.91 372.13 373.07 0.0M
2025-01-15 370.00 372.67 368.59 372.67 0.0M
2025-01-14 370.92 371.10 362.63 364.50 0.0M
2025-01-10 374.03 374.03 368.82 369.82 0.0M
2025-01-09 377.77 379.54 375.21 375.21 0.0M
2025-01-08 377.73 382.05 376.90 378.99 0.0M
2025-01-07 372.69 379.22 369.85 376.73 0.0M
2025-01-06 369.66 371.56 365.08 368.94 0.0M