TOPIX業種別株価指数 - 電気機器 (IELEC.T)

IELEC.T
🏛️ 日本 →
5,478.62
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
2021-12-30 4,103.70 4,123.45 4,070.15 4,107.27 0.0M
2021-12-29 4,137.62 4,145.94 4,096.54 4,116.03 0.0M
2021-12-28 4,129.57 4,159.60 4,115.94 4,152.28 0.0M
2021-12-27 4,103.15 4,106.78 4,080.50 4,085.97 0.0M
2021-12-24 4,100.09 4,110.33 4,093.44 4,098.25 0.0M
2021-12-23 4,064.36 4,086.82 4,057.25 4,086.82 0.0M
2021-12-22 4,043.91 4,052.07 4,020.71 4,044.69 0.0M
2021-12-21 4,002.37 4,025.55 3,974.00 4,018.24 0.0M
2021-12-20 4,002.83 4,013.57 3,934.97 3,938.81 0.0M
2021-12-17 4,071.79 4,072.06 4,023.69 4,031.92 0.0M
2021-12-16 4,077.36 4,116.69 4,073.29 4,107.63 0.0M
2021-12-15 4,000.30 4,028.78 4,000.30 4,024.83 0.0M
2021-12-14 4,016.54 4,036.93 3,992.97 4,006.69 0.0M
2021-12-13 4,050.90 4,065.17 4,033.80 4,037.07 0.0M
2021-12-10 4,026.73 4,046.79 4,009.47 4,015.65 0.0M
2021-12-09 4,054.70 4,071.89 4,030.73 4,030.73 0.0M
2021-12-08 4,055.10 4,084.65 4,048.53 4,073.29 0.0M
2021-12-07 3,947.66 4,015.39 3,920.76 4,001.82 0.0M
2021-12-06 3,943.73 3,950.79 3,909.52 3,930.80 0.0M
2021-12-03 3,917.06 3,946.57 3,874.36 3,946.57 0.0M
2021-12-02 3,913.55 3,955.08 3,895.19 3,909.56 0.0M
2021-12-01 3,942.64 3,964.62 3,892.40 3,944.32 0.0M
2021-11-30 3,985.32 4,027.10 3,915.12 3,915.12 0.0M
2021-11-29 3,922.22 4,011.73 3,922.14 3,938.48 0.0M
2021-11-26 4,048.45 4,048.45 3,959.23 3,984.00 0.0M
2021-11-25 4,077.38 4,090.34 4,063.34 4,068.99 0.0M
2021-11-24 4,089.44 4,110.63 4,037.89 4,052.39 0.0M
2021-11-22 4,118.74 4,133.84 4,097.98 4,128.61 0.0M
2021-11-19 4,106.77 4,140.50 4,105.42 4,138.90 0.0M
2021-11-18 4,089.64 4,123.95 4,070.83 4,099.25 0.0M
2021-11-17 4,116.83 4,117.57 4,070.58 4,090.03 0.0M
2021-11-16 4,055.64 4,102.16 4,045.38 4,086.91 0.0M
2021-11-15 4,054.22 4,069.55 4,040.08 4,053.81 0.0M
2021-11-12 3,987.77 4,032.13 3,987.77 4,023.27 0.0M
2021-11-11 3,928.90 3,972.64 3,928.90 3,962.67 0.0M
2021-11-10 3,962.99 3,985.12 3,941.56 3,944.81 0.0M
2021-11-09 4,023.75 4,045.41 3,966.91 3,972.32 0.0M
2021-11-08 4,048.19 4,048.19 4,002.29 4,008.96 0.0M
2021-11-05 4,044.17 4,048.41 4,012.48 4,033.21 0.0M
2021-11-04 3,981.27 4,037.00 3,973.30 4,037.00 0.0M
2021-11-02 3,927.97 3,960.05 3,927.97 3,947.36 0.0M
2021-11-01 3,892.05 3,947.03 3,884.69 3,947.03 0.0M
2021-10-29 3,844.03 3,861.63 3,797.80 3,842.87 0.0M
2021-10-28 3,831.41 3,839.88 3,786.32 3,821.15 0.0M
2021-10-27 3,881.25 3,882.48 3,826.10 3,854.37 0.0M
2021-10-26 3,888.00 3,907.61 3,881.51 3,893.18 0.0M
2021-10-25 3,816.41 3,853.12 3,816.41 3,849.72 0.0M
2021-10-22 3,805.78 3,862.69 3,797.07 3,842.36 0.0M
2021-10-21 3,856.27 3,871.45 3,807.18 3,811.68 0.0M
2021-10-20 3,914.66 3,925.37 3,882.77 3,887.03 0.0M
2021-10-19 3,849.73 3,883.66 3,843.96 3,877.70 0.0M
2021-10-18 3,855.44 3,855.44 3,818.97 3,840.32 0.0M
2021-10-15 3,801.41 3,854.69 3,799.27 3,854.69 0.0M
2021-10-14 3,702.23 3,738.66 3,700.25 3,738.66 0.0M
2021-10-13 3,680.34 3,704.74 3,666.59 3,678.49 0.0M
2021-10-12 3,738.16 3,739.15 3,688.85 3,698.38 0.0M
2021-10-11 3,653.26 3,733.59 3,636.00 3,731.27 0.0M
2021-10-08 3,652.65 3,690.92 3,652.65 3,658.58 0.0M
2021-10-07 3,614.71 3,643.51 3,589.78 3,597.73 0.0M
2021-10-06 3,653.68 3,702.56 3,567.03 3,588.66 0.0M
2021-10-05 3,625.60 3,637.98 3,560.39 3,615.09 0.0M
2021-10-04 3,807.54 3,808.58 3,672.91 3,685.65 0.0M
2021-10-01 3,819.82 3,857.19 3,759.60 3,767.16 0.0M
2021-09-30 3,855.54 3,864.46 3,812.90 3,863.39 0.0M
2021-09-29 3,893.61 3,896.66 3,825.33 3,857.74 0.0M
2021-09-28 3,985.73 3,990.53 3,938.64 3,979.71 0.0M
2021-09-27 4,039.96 4,055.40 4,007.95 4,008.70 0.0M
2021-09-24 4,000.44 4,032.34 3,996.68 4,028.51 0.0M
2021-09-22 3,963.11 3,966.61 3,919.85 3,925.83 0.0M
2021-09-21 3,975.60 4,000.08 3,937.87 3,978.56 0.0M
2021-09-17 4,031.78 4,063.53 4,025.48 4,056.64 0.0M
2021-09-16 4,078.26 4,083.27 4,015.46 4,034.79 0.0M
2021-09-15 4,076.83 4,081.51 4,047.13 4,073.63 0.0M
2021-09-14 4,066.13 4,103.26 4,053.64 4,100.10 0.0M
2021-09-13 4,020.36 4,055.65 4,010.11 4,055.65 0.0M
2021-09-10 3,976.87 4,028.12 3,976.20 4,028.12 0.0M
2021-09-09 3,946.81 3,973.14 3,944.32 3,958.36 0.0M
2021-09-08 3,929.73 3,978.31 3,919.48 3,978.31 0.0M
2021-09-07 3,935.26 3,983.85 3,933.64 3,951.77 0.0M
2021-09-06 3,886.82 3,907.09 3,884.46 3,901.21 0.0M
2021-09-03 3,775.62 3,847.27 3,775.62 3,842.86 0.0M
2021-09-02 3,743.78 3,764.21 3,736.65 3,754.67 0.0M
2021-09-01 3,700.40 3,740.09 3,700.40 3,732.95 0.0M
2021-08-31 3,643.50 3,700.79 3,630.92 3,685.11 0.0M
2021-08-30 3,635.61 3,650.45 3,621.58 3,648.21 0.0M
2021-08-27 3,588.60 3,607.58 3,576.78 3,602.52 0.0M
2021-08-26 3,629.74 3,630.39 3,600.88 3,607.36 0.0M
2021-08-25 3,630.91 3,648.21 3,611.14 3,624.08 0.0M
2021-08-24 3,598.37 3,633.72 3,598.37 3,620.43 0.0M
2021-08-23 3,504.18 3,559.27 3,504.18 3,554.13 0.0M
2021-08-20 3,487.57 3,513.80 3,458.82 3,461.76 0.0M
2021-08-19 3,527.02 3,533.55 3,490.46 3,490.46 0.0M
2021-08-18 3,535.07 3,572.32 3,517.81 3,562.65 0.0M
2021-08-17 3,583.48 3,593.08 3,541.50 3,541.50 0.0M
2021-08-16 3,619.12 3,621.09 3,556.61 3,569.46 0.0M
2021-08-13 3,643.37 3,645.77 3,623.40 3,634.98 0.0M
2021-08-12 3,669.74 3,690.29 3,644.01 3,644.23 0.0M
2021-08-11 3,659.49 3,671.97 3,658.09 3,668.21 0.0M
2021-08-10 3,656.53 3,687.89 3,640.54 3,657.31 0.0M
2021-08-06 3,666.90 3,679.73 3,656.98 3,665.63 0.0M
2021-08-05 3,645.05 3,668.65 3,643.62 3,668.65 0.0M
2021-08-04 3,649.35 3,654.41 3,628.06 3,638.82 0.0M
2021-08-03 3,658.93 3,676.78 3,652.89 3,668.30 0.0M
2021-08-02 3,627.01 3,675.66 3,621.37 3,673.09 0.0M
2021-07-30 3,648.00 3,652.62 3,591.25 3,592.93 0.0M
2021-07-29 3,616.46 3,641.70 3,604.34 3,641.70 0.0M
2021-07-28 3,602.77 3,618.78 3,570.35 3,585.11 0.0M
2021-07-27 3,624.06 3,638.22 3,617.08 3,633.09 0.0M
2021-07-26 3,630.78 3,646.59 3,605.25 3,612.11 0.0M
2021-07-21 3,580.78 3,597.51 3,549.57 3,564.72 0.0M
2021-07-20 3,517.68 3,550.69 3,513.37 3,527.61 0.0M
2021-07-19 3,590.60 3,600.38 3,552.84 3,557.56 0.0M
2021-07-16 3,633.01 3,661.00 3,623.42 3,639.15 0.0M
2021-07-15 3,703.26 3,706.01 3,658.99 3,661.38 0.0M
2021-07-14 3,694.81 3,728.14 3,690.34 3,712.77 0.0M
2021-07-13 3,722.75 3,747.52 3,717.70 3,724.66 0.0M
2021-07-12 3,653.05 3,704.96 3,651.44 3,704.96 0.0M
2021-07-09 3,574.24 3,603.61 3,532.89 3,596.05 0.0M
2021-07-08 3,639.20 3,645.35 3,611.05 3,611.05 0.0M
2021-07-07 3,626.77 3,657.79 3,617.72 3,645.45 0.0M
2021-07-06 3,659.82 3,672.46 3,646.33 3,654.78 0.0M
2021-07-05 3,644.66 3,658.24 3,629.57 3,653.57 0.0M
2021-07-02 3,614.14 3,648.54 3,608.27 3,648.31 0.0M
2021-07-01 3,635.62 3,635.62 3,595.08 3,607.92 0.0M
2021-06-30 3,636.05 3,646.16 3,622.09 3,622.66 0.0M
2021-06-29 3,629.97 3,635.42 3,616.14 3,628.76 0.0M
2021-06-28 3,638.67 3,638.88 3,620.12 3,626.94 0.0M
2021-06-25 3,628.49 3,633.45 3,611.20 3,632.40 0.0M
2021-06-24 3,591.96 3,591.96 3,574.78 3,585.01 0.0M
2021-06-23 3,616.56 3,621.85 3,601.57 3,601.57 0.0M
2021-06-22 3,569.70 3,619.81 3,565.27 3,619.16 0.0M
2021-06-21 3,547.99 3,556.99 3,485.58 3,508.91 0.0M
2021-06-18 3,625.27 3,627.79 3,605.81 3,605.81 0.0M
2021-06-17 3,597.96 3,607.29 3,576.57 3,594.34 0.0M
2021-06-16 3,612.58 3,627.94 3,605.63 3,620.79 0.0M
2021-06-15 3,604.84 3,634.54 3,602.59 3,630.60 0.0M
2021-06-14 3,567.95 3,585.08 3,553.81 3,585.08 0.0M
2021-06-11 3,552.77 3,566.39 3,536.13 3,543.22 0.0M
2021-06-10 3,524.83 3,561.72 3,524.83 3,542.49 0.0M
2021-06-09 3,561.80 3,564.38 3,534.43 3,541.99 0.0M
2021-06-08 3,584.48 3,603.21 3,574.80 3,578.44 0.0M
2021-06-07 3,619.15 3,619.15 3,578.04 3,584.59 0.0M
2021-06-04 3,561.17 3,581.70 3,549.63 3,581.20 0.0M
2021-06-03 3,537.55 3,587.54 3,537.55 3,579.89 0.0M
2021-06-02 3,531.84 3,555.92 3,508.97 3,538.84 0.0M
2021-06-01 3,534.97 3,542.16 3,491.46 3,528.04 0.0M
2021-05-31 3,547.98 3,554.01 3,504.97 3,513.46 0.0M
2021-05-28 3,527.06 3,556.83 3,523.27 3,548.01 0.0M
2021-05-27 3,478.58 3,494.06 3,456.60 3,486.27 0.0M
2021-05-26 3,471.34 3,500.30 3,466.68 3,486.71 0.0M
2021-05-25 3,466.81 3,474.46 3,452.27 3,469.34 0.0M
2021-05-24 3,414.76 3,456.48 3,414.76 3,435.97 0.0M
2021-05-21 3,419.74 3,436.35 3,412.91 3,425.16 0.0M
2021-05-20 3,359.64 3,413.05 3,357.18 3,401.77 0.0M
2021-05-19 3,350.72 3,385.74 3,341.33 3,369.14 0.0M
2021-05-18 3,358.24 3,399.50 3,339.22 3,390.20 0.0M
2021-05-17 3,409.33 3,409.33 3,328.10 3,347.64 0.0M
2021-05-14 3,341.05 3,374.68 3,338.53 3,366.45 0.0M
2021-05-13 3,337.19 3,342.77 3,292.39 3,295.44 0.0M
2021-05-12 3,439.47 3,464.59 3,345.50 3,376.01 0.0M
2021-05-11 3,482.95 3,482.95 3,412.91 3,419.72 0.0M
2021-05-10 3,511.55 3,545.58 3,509.29 3,527.52 0.0M
2021-05-07 3,503.91 3,522.43 3,492.01 3,504.87 0.0M
2021-05-06 3,529.71 3,536.29 3,508.71 3,513.76 0.0M
2021-04-30 3,553.04 3,559.19 3,505.91 3,505.91 0.0M
2021-04-28 3,528.33 3,573.55 3,517.86 3,557.95 0.0M
2021-04-27 3,561.22 3,561.22 3,523.41 3,523.41 0.0M
2021-04-26 3,576.33 3,578.51 3,551.01 3,563.60 0.0M
2021-04-23 3,563.49 3,564.61 3,537.27 3,560.03 0.0M
2021-04-22 3,540.66 3,587.38 3,533.46 3,587.38 0.0M
2021-04-21 3,515.44 3,517.45 3,468.91 3,487.11 0.0M
2021-04-20 3,602.29 3,602.29 3,563.66 3,577.83 0.0M
2021-04-19 3,636.31 3,659.78 3,626.82 3,645.66 0.0M
2021-04-16 3,641.18 3,646.97 3,626.67 3,634.02 0.0M
2021-04-15 3,632.02 3,654.83 3,625.37 3,630.12 0.0M
2021-04-14 3,644.02 3,649.61 3,629.37 3,639.11 0.0M
2021-04-13 3,631.84 3,662.05 3,616.85 3,636.34 0.0M
2021-04-12 3,676.17 3,676.71 3,636.21 3,637.27 0.0M
2021-04-09 3,650.99 3,696.92 3,650.72 3,664.92 0.0M
2021-04-08 3,631.33 3,638.43 3,610.19 3,631.72 0.0M
2021-04-07 3,607.69 3,651.28 3,602.63 3,646.30 0.0M
2021-04-06 3,674.39 3,674.39 3,602.45 3,607.43 0.0M
2021-04-05 3,692.90 3,694.12 3,659.17 3,664.89 0.0M
2021-04-02 3,626.15 3,664.44 3,625.59 3,664.44 0.0M
2021-04-01 3,570.69 3,593.93 3,564.75 3,578.28 0.0M
2021-03-31 3,561.12 3,580.58 3,520.72 3,520.72 0.0M
2021-03-30 3,578.19 3,585.02 3,552.68 3,565.20 0.0M
2021-03-29 3,587.29 3,598.13 3,543.48 3,576.43 0.0M
2021-03-26 3,525.14 3,550.38 3,513.66 3,537.07 0.0M
2021-03-25 3,461.23 3,510.13 3,460.84 3,500.03 0.0M
2021-03-24 3,475.68 3,493.63 3,449.04 3,455.72 0.0M
2021-03-23 3,551.65 3,564.09 3,494.87 3,494.87 0.0M
2021-03-22 3,543.03 3,543.03 3,498.83 3,509.66 0.0M
2021-03-19 3,529.93 3,570.07 3,529.93 3,570.07 0.0M
2021-03-18 3,563.05 3,597.47 3,550.16 3,575.50 0.0M
2021-03-17 3,514.55 3,541.74 3,509.16 3,522.72 0.0M
2021-03-16 3,493.21 3,520.57 3,493.21 3,518.55 0.0M
2021-03-15 3,485.17 3,485.17 3,454.24 3,481.41 0.0M
2021-03-12 3,426.58 3,487.03 3,423.04 3,484.03 0.0M
2021-03-11 3,384.91 3,401.73 3,361.13 3,395.51 0.0M
2021-03-10 3,406.58 3,429.00 3,372.57 3,399.60 0.0M
2021-03-09 3,380.73 3,382.64 3,320.08 3,368.14 0.0M
2021-03-08 3,498.29 3,498.29 3,385.45 3,400.03 0.0M
2021-03-05 3,377.99 3,453.64 3,345.43 3,453.64 0.0M
2021-03-04 3,411.34 3,430.66 3,371.67 3,410.73 0.0M
2021-03-03 3,482.86 3,483.22 3,433.26 3,460.50 0.0M
2021-03-02 3,520.85 3,523.85 3,453.44 3,478.00 0.0M
2021-03-01 3,457.87 3,490.46 3,449.15 3,478.84 0.0M
2021-02-26 3,487.71 3,487.71 3,396.77 3,396.77 0.0M
2021-02-25 3,541.59 3,562.74 3,535.15 3,551.28 0.0M
2021-02-24 3,587.79 3,594.89 3,483.55 3,483.55 0.0M
2021-02-22 3,648.21 3,655.47 3,618.02 3,630.85 0.0M
2021-02-19 3,582.59 3,623.60 3,582.59 3,610.98 0.0M
2021-02-18 3,658.47 3,674.66 3,609.23 3,620.00 0.0M
2021-02-17 3,679.58 3,696.45 3,647.06 3,678.47 0.0M
2021-02-16 3,690.80 3,721.00 3,679.72 3,696.27 0.0M
2021-02-15 3,667.84 3,694.17 3,662.50 3,685.87 0.0M
2021-02-12 3,637.51 3,646.18 3,622.30 3,639.15 0.0M
2021-02-10 3,626.36 3,628.06 3,606.64 3,623.95 0.0M
2021-02-09 3,612.93 3,632.46 3,597.93 3,630.81 0.0M
2021-02-08 3,571.56 3,620.90 3,566.10 3,608.19 0.0M
2021-02-05 3,548.32 3,580.62 3,533.03 3,578.24 0.0M
2021-02-04 3,502.56 3,544.32 3,499.08 3,528.04 0.0M
2021-02-03 3,527.31 3,527.31 3,480.10 3,509.60 0.0M
2021-02-02 3,492.79 3,512.49 3,463.17 3,508.46 0.0M
2021-02-01 3,389.96 3,471.75 3,389.96 3,468.38 0.0M
2021-01-29 3,523.04 3,530.18 3,408.68 3,414.03 0.0M
2021-01-28 3,501.35 3,535.45 3,475.44 3,492.94 0.0M
2021-01-27 3,534.95 3,569.83 3,528.47 3,569.43 0.0M
2021-01-26 3,523.75 3,548.57 3,519.00 3,519.00 0.0M
2021-01-25 3,547.20 3,547.20 3,514.78 3,532.20 0.0M
2021-01-22 3,515.52 3,534.84 3,509.16 3,529.07 0.0M
2021-01-21 3,524.27 3,543.03 3,513.91 3,535.46 0.0M
2021-01-20 3,532.53 3,535.45 3,493.43 3,515.28 0.0M
2021-01-19 3,481.17 3,520.31 3,480.87 3,510.52 0.0M
2021-01-18 3,440.91 3,478.00 3,430.64 3,468.12 0.0M
2021-01-15 3,524.18 3,533.40 3,458.04 3,477.46 0.0M
2021-01-14 3,502.04 3,539.75 3,473.53 3,501.85 0.0M
2021-01-13 3,474.57 3,507.93 3,473.18 3,498.01 0.0M
2021-01-12 3,438.22 3,477.55 3,428.58 3,472.61 0.0M
2021-01-08 3,387.38 3,452.92 3,386.31 3,452.92 0.0M
2021-01-07 3,332.69 3,380.18 3,330.69 3,361.67 0.0M
2021-01-06 3,320.30 3,332.82 3,286.99 3,294.50 0.0M
2021-01-05 3,279.07 3,325.12 3,274.95 3,324.30 0.0M
2021-01-04 3,302.70 3,303.49 3,232.68 3,281.90 0.0M