TOPIX業種別株価指数 - 情報 - 通信業 (ICOMS.T)

ICOMS.T
🏛️ 日本 →
7,755.95
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 7,823.03 7,825.76 7,801.33 7,809.33 0.0K
09:05 7,813.98 7,826.55 7,802.51 7,802.51 0.0K
09:10 7,792.85 7,799.65 7,786.38 7,797.86 0.0K
09:15 7,796.88 7,803.94 7,790.87 7,794.52 0.0K
09:20 7,796.33 7,801.65 7,763.29 7,769.05 0.0K
09:25 7,768.54 7,790.35 7,762.44 7,790.35 0.0K
09:30 7,790.60 7,802.63 7,790.60 7,802.63 0.0K
09:35 7,801.68 7,813.89 7,801.68 7,809.81 0.0K
09:40 7,810.01 7,811.74 7,801.46 7,805.55 0.0K
09:45 7,802.86 7,805.06 7,797.60 7,800.09 0.0K
09:50 7,798.74 7,800.23 7,786.52 7,800.23 0.0K
09:55 7,802.01 7,804.31 7,797.44 7,803.16 0.0K
10:00 7,802.66 7,804.78 7,782.70 7,782.70 0.0K
10:05 7,781.86 7,795.09 7,781.86 7,789.91 0.0K
10:10 7,791.06 7,803.27 7,791.06 7,803.27 0.0K
10:15 7,799.75 7,807.07 7,799.75 7,803.26 0.0K
10:20 7,803.92 7,810.81 7,803.92 7,808.21 0.0K
10:25 7,808.12 7,808.61 7,795.65 7,802.13 0.0K
10:30 7,801.21 7,812.82 7,800.54 7,812.82 0.0K
10:35 7,812.91 7,816.11 7,811.31 7,812.75 0.0K
10:40 7,812.14 7,825.92 7,812.14 7,825.92 0.0K
10:45 7,826.42 7,828.06 7,821.80 7,822.94 0.0K
10:50 7,822.76 7,825.62 7,816.67 7,821.65 0.0K
10:55 7,821.06 7,824.70 7,816.22 7,818.29 0.0K
11:00 7,819.86 7,820.37 7,810.64 7,811.81 0.0K
11:05 7,811.93 7,811.93 7,806.09 7,807.40 0.0K
11:10 7,807.16 7,815.63 7,807.16 7,814.60 0.0K
11:15 7,814.11 7,818.45 7,814.11 7,815.96 0.0K
11:20 7,814.05 7,814.48 7,802.45 7,802.45 0.0K
11:25 7,802.74 7,802.74 7,790.24 7,792.00 0.0K
11:30 7,789.69 7,790.72 7,789.69 7,790.72 0.0K
12:30 7,780.11 7,782.19 7,774.40 7,774.40 0.0K
12:35 7,770.47 7,775.10 7,763.37 7,775.06 0.0K
12:40 7,773.54 7,773.54 7,749.19 7,756.70 0.0K
12:45 7,755.89 7,770.30 7,755.70 7,770.30 0.0K
12:50 7,771.42 7,776.91 7,767.95 7,775.14 0.0K
12:55 7,773.48 7,773.91 7,769.83 7,771.92 0.0K
13:00 7,772.16 7,772.36 7,756.68 7,768.21 0.0K
13:05 7,769.48 7,782.38 7,769.48 7,779.13 0.0K
13:10 7,780.12 7,783.58 7,779.68 7,783.58 0.0K
13:15 7,784.92 7,791.37 7,783.02 7,791.37 0.0K
13:20 7,792.04 7,792.04 7,783.61 7,785.27 0.0K
13:25 7,784.13 7,786.41 7,779.10 7,779.10 0.0K
13:30 7,778.93 7,778.93 7,770.04 7,770.62 0.0K
13:35 7,772.87 7,779.01 7,772.87 7,777.27 0.0K
13:40 7,777.09 7,786.69 7,777.09 7,786.69 0.0K
13:45 7,785.26 7,787.44 7,783.57 7,783.96 0.0K
13:50 7,784.73 7,786.32 7,778.22 7,785.08 0.0K
13:55 7,785.97 7,785.97 7,768.88 7,769.19 0.0K
14:00 7,769.99 7,774.91 7,767.36 7,773.04 0.0K
14:05 7,772.98 7,775.51 7,770.57 7,771.01 0.0K
14:10 7,771.54 7,780.20 7,771.17 7,776.95 0.0K
14:15 7,776.97 7,776.97 7,770.34 7,770.95 0.0K
14:20 7,771.65 7,771.78 7,768.79 7,769.66 0.0K
14:25 7,769.95 7,769.95 7,766.36 7,769.23 0.0K
14:30 7,767.92 7,768.95 7,757.26 7,757.26 0.0K
14:35 7,759.70 7,759.70 7,751.54 7,758.54 0.0K
14:40 7,759.68 7,763.83 7,756.70 7,761.49 0.0K
14:45 7,762.36 7,768.21 7,762.36 7,764.74 0.0K
14:50 7,763.54 7,763.77 7,753.05 7,753.54 0.0K
14:55 7,755.82 7,771.16 7,755.82 7,767.70 0.0K
15:00 7,764.65 7,766.19 7,761.63 7,762.59 0.0K
15:05 7,760.81 7,762.26 7,758.97 7,758.97 0.0K
15:10 7,759.78 7,764.70 7,755.99 7,763.55 0.0K
15:15 7,762.80 7,773.30 7,758.72 7,771.26 0.0K
15:20 7,772.11 7,776.98 7,770.57 7,770.57 0.0K
15:25 7,769.10 7,770.74 7,769.10 7,770.74 0.0K
15:30 7,770.74 7,770.74 7,755.95 7,755.95 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 7,823.03 7,828.06 7,749.19 7,755.95 0.0M
2025-09-25 7,751.35 7,818.67 7,718.63 7,814.93 0.0M
2025-09-24 7,702.21 7,765.76 7,657.93 7,756.67 0.0M
2025-09-22 7,726.51 7,774.64 7,656.20 7,656.20 0.0M
2025-09-19 7,793.88 7,856.81 7,686.26 7,745.16 0.0M
2025-09-18 7,759.95 7,827.29 7,726.81 7,790.30 0.0M
2025-09-17 7,740.56 7,775.64 7,705.74 7,760.36 0.0M
2025-09-16 7,791.97 7,808.62 7,716.31 7,776.66 0.0M
2025-09-12 7,741.82 7,781.01 7,681.36 7,769.75 0.0M
2025-09-11 7,582.56 7,746.23 7,582.56 7,730.37 0.0M
2025-09-10 7,420.23 7,542.02 7,420.23 7,534.63 0.0M
2025-09-09 7,448.64 7,480.48 7,369.15 7,369.15 0.0M
2025-09-08 7,409.20 7,491.47 7,394.57 7,440.19 0.0M
2025-09-05 7,420.08 7,435.71 7,354.30 7,384.89 0.0M
2025-09-04 7,301.51 7,393.45 7,298.37 7,390.23 0.0M
2025-09-03 7,359.77 7,359.77 7,254.70 7,260.50 0.0M
2025-09-02 7,413.73 7,429.39 7,375.67 7,408.91 0.0M
2025-09-01 7,412.06 7,437.20 7,355.28 7,405.24 0.0M
2025-08-29 7,450.99 7,493.44 7,427.30 7,466.88 0.0M
2025-08-28 7,403.85 7,479.93 7,397.49 7,460.00 0.0M
2025-08-27 7,421.14 7,429.65 7,370.74 7,418.65 0.0M
2025-08-26 7,477.68 7,483.60 7,400.50 7,406.60 0.0M
2025-08-25 7,526.73 7,566.58 7,479.87 7,499.22 0.0M
2025-08-22 7,513.69 7,530.46 7,459.62 7,523.74 0.0M
2025-08-21 7,529.52 7,579.63 7,459.62 7,492.69 0.0M
2025-08-20 7,661.31 7,661.31 7,512.14 7,546.17 0.0M
2025-08-19 7,790.69 7,813.51 7,667.78 7,699.97 0.0M
2025-08-18 7,744.40 7,811.07 7,701.05 7,786.07 0.0M
2025-08-15 7,588.42 7,686.08 7,556.68 7,679.63 0.0M
2025-08-14 7,552.48 7,578.30 7,469.80 7,546.03 0.0M
2025-08-13 7,507.59 7,554.22 7,472.71 7,522.99 0.0M
2025-08-12 7,380.68 7,544.70 7,380.68 7,511.24 0.0M
2025-08-08 7,218.92 7,403.63 7,218.92 7,336.91 0.0M
2025-08-07 7,104.27 7,196.45 7,103.95 7,168.27 0.0M
2025-08-06 6,995.63 7,092.08 6,988.43 7,072.96 0.0M
2025-08-05 6,992.59 7,049.64 6,989.04 7,038.49 0.0M
2025-08-04 6,916.43 6,979.05 6,895.93 6,963.27 0.0M
2025-08-01 6,937.84 7,025.54 6,916.11 7,021.93 0.0M
2025-07-31 6,884.06 6,953.64 6,875.30 6,939.63 0.0M
2025-07-30 6,866.13 6,888.46 6,850.51 6,871.93 0.0M
2025-07-29 6,848.08 6,868.77 6,835.79 6,853.54 0.0M
2025-07-28 6,983.07 6,987.42 6,847.64 6,847.64 0.0M
2025-07-25 6,990.61 7,060.08 6,958.11 6,961.62 0.0M
2025-07-24 6,938.47 7,001.80 6,920.43 6,980.44 0.0M
2025-07-23 6,873.84 6,921.85 6,805.30 6,893.79 0.0M
2025-07-22 6,884.27 6,940.93 6,819.81 6,840.15 0.0M
2025-07-18 6,817.64 6,845.74 6,784.63 6,836.44 0.0M
2025-07-17 6,713.52 6,774.34 6,713.52 6,774.34 0.0M
2025-07-16 6,659.48 6,712.42 6,645.07 6,686.15 0.0M
2025-07-15 6,653.39 6,667.07 6,631.46 6,650.02 0.0M
2025-07-14 6,677.11 6,677.11 6,639.48 6,639.48 0.0M
2025-07-11 6,740.47 6,795.20 6,701.10 6,701.10 0.0M
2025-07-10 6,763.44 6,763.44 6,713.14 6,734.71 0.0M
2025-07-09 6,787.45 6,790.57 6,725.09 6,762.45 0.0M
2025-07-08 6,786.79 6,796.93 6,756.66 6,771.98 0.0M
2025-07-07 6,801.25 6,820.08 6,779.90 6,802.96 0.0M
2025-07-04 6,793.83 6,800.05 6,768.82 6,790.80 0.0M
2025-07-03 6,831.43 6,832.62 6,747.32 6,775.97 0.0M
2025-07-02 6,848.34 6,891.26 6,843.54 6,861.88 0.0M
2025-07-01 6,908.77 6,922.93 6,870.64 6,904.14 0.0M
2025-06-30 6,848.72 6,920.74 6,847.73 6,901.33 0.0M
2025-06-27 6,734.58 6,784.06 6,731.16 6,784.06 0.0M
2025-06-26 6,673.57 6,709.66 6,673.57 6,705.44 0.0M
2025-06-25 6,696.09 6,696.09 6,624.62 6,647.27 0.0M
2025-06-24 6,671.48 6,703.44 6,658.78 6,694.72 0.0M
2025-06-23 6,614.94 6,615.55 6,567.06 6,605.15 0.0M
2025-06-20 6,653.59 6,667.24 6,621.02 6,632.15 0.0M
2025-06-19 6,655.75 6,676.34 6,645.59 6,670.21 0.0M
2025-06-18 6,597.02 6,652.49 6,593.39 6,651.97 0.0M
2025-06-17 6,603.43 6,623.44 6,586.42 6,619.29 0.0M
2025-06-16 6,559.72 6,596.20 6,555.97 6,596.20 0.0M
2025-06-14 6,549.56 6,540.83 6,540.83 6,540.83 0.0M
2025-06-13 6,549.56 6,554.61 6,501.18 6,540.83 0.0M
2025-06-12 6,530.68 6,541.93 6,513.30 6,533.29 0.0M
2025-06-11 6,513.90 6,522.93 6,498.75 6,514.35 0.0M
2025-06-10 6,486.09 6,507.18 6,472.56 6,486.52 0.0M
2025-06-09 6,428.76 6,474.69 6,413.63 6,470.63 0.0M
2025-06-06 6,409.20 6,429.48 6,392.56 6,402.65 0.0M
2025-06-05 6,392.59 6,419.03 6,380.81 6,388.15 0.0M
2025-06-04 6,417.04 6,437.87 6,389.52 6,426.82 0.0M
2025-06-03 6,437.31 6,437.31 6,403.23 6,411.35 0.0M
2025-06-02 6,433.32 6,442.46 6,394.49 6,412.57 0.0M
2025-05-30 6,422.91 6,485.37 6,414.32 6,461.70 0.0M
2025-05-29 6,471.53 6,499.09 6,455.13 6,485.55 0.0M
2025-05-28 6,485.60 6,488.27 6,447.34 6,450.57 0.0M
2025-05-27 6,419.36 6,459.12 6,409.17 6,447.95 0.0M
2025-05-26 6,352.43 6,418.59 6,342.13 6,417.14 0.0M
2025-05-23 6,332.43 6,351.88 6,318.48 6,333.50 0.0M
2025-05-22 6,308.11 6,342.93 6,295.03 6,306.62 0.0M
2025-05-21 6,397.90 6,401.73 6,324.45 6,331.71 0.0M
2025-05-20 6,435.38 6,439.03 6,369.43 6,369.83 0.0M
2025-05-19 6,389.56 6,410.14 6,367.58 6,410.14 0.0M
2025-05-16 6,394.45 6,446.55 6,390.75 6,432.22 0.0M
2025-05-15 6,388.03 6,399.34 6,356.78 6,381.31 0.0M
2025-05-14 6,395.40 6,444.76 6,361.28 6,406.33 0.0M
2025-05-13 6,455.48 6,455.48 6,382.17 6,382.17 0.0M
2025-05-12 6,437.42 6,458.33 6,422.05 6,441.24 0.0M
2025-05-09 6,367.01 6,461.48 6,348.87 6,426.65 0.0M
2025-05-08 6,294.82 6,312.12 6,275.16 6,296.40 0.0M
2025-05-07 6,286.31 6,321.10 6,284.11 6,288.64 0.0M
2025-05-02 6,202.52 6,255.64 6,202.52 6,244.01 0.0M
2025-05-01 6,167.11 6,212.41 6,148.90 6,196.35 0.0M
2025-04-30 6,150.13 6,175.56 6,134.68 6,164.25 0.0M
2025-04-28 6,105.37 6,136.56 6,093.11 6,129.13 0.0M
2025-04-25 6,059.94 6,109.93 6,046.56 6,080.12 0.0M
2025-04-24 6,112.09 6,126.50 6,010.74 6,033.17 0.0M
2025-04-23 6,127.13 6,146.98 6,098.42 6,114.46 0.0M
2025-04-22 6,049.67 6,094.22 6,032.19 6,076.19 0.0M
2025-04-21 6,088.66 6,104.72 6,053.03 6,062.06 0.0M
2025-04-18 6,054.55 6,114.60 6,026.28 6,114.60 0.0M
2025-04-17 5,980.13 6,026.27 5,972.40 6,018.79 0.0M
2025-04-16 5,969.71 5,990.11 5,944.07 5,987.37 0.0M
2025-04-15 6,013.95 6,024.44 5,956.54 5,961.59 0.0M
2025-04-14 5,950.49 5,995.62 5,950.49 5,958.51 0.0M
2025-04-11 5,853.53 5,898.62 5,741.78 5,889.45 0.0M
2025-04-10 5,682.55 5,951.05 5,674.98 5,944.96 0.0M
2025-04-09 5,655.14 5,661.93 5,520.50 5,586.66 0.0M
2025-04-08 5,527.04 5,710.82 5,510.07 5,679.09 0.0M
2025-04-07 5,639.61 5,643.35 5,363.32 5,433.16 0.0M
2025-04-04 5,773.37 5,814.18 5,708.88 5,774.72 0.0M
2025-04-03 5,762.04 5,805.10 5,680.97 5,800.22 0.0M
2025-04-02 5,912.44 5,912.44 5,828.46 5,874.85 0.0M
2025-04-01 5,938.37 5,993.01 5,898.13 5,900.57 0.0M
2025-03-31 5,965.59 5,966.41 5,867.57 5,884.30 0.0M
2025-03-28 6,058.67 6,061.44 6,019.71 6,055.67 0.0M
2025-03-27 6,083.22 6,120.01 6,065.10 6,120.01 0.0M
2025-03-26 6,139.46 6,141.62 6,093.04 6,117.09 0.0M
2025-03-25 6,090.37 6,099.74 6,065.85 6,087.21 0.0M
2025-03-24 6,084.50 6,099.20 6,059.46 6,059.46 0.0M
2025-03-21 6,040.47 6,077.40 6,040.47 6,056.66 0.0M
2025-03-19 6,044.20 6,071.73 6,028.80 6,028.80 0.0M
2025-03-18 6,045.85 6,075.62 6,041.90 6,053.19 0.0M
2025-03-17 6,008.72 6,025.26 5,991.14 6,002.14 0.0M
2025-03-14 5,904.52 5,973.37 5,895.28 5,948.45 0.0M
2025-03-13 5,966.99 5,998.33 5,944.73 5,946.65 0.0M
2025-03-12 5,923.12 5,957.77 5,915.64 5,943.24 0.0M
2025-03-11 5,928.96 5,935.31 5,848.68 5,934.21 0.0M
2025-03-10 5,977.14 6,001.64 5,945.01 5,979.66 0.0M
2025-03-07 6,029.42 6,029.95 5,955.90 5,963.08 0.0M
2025-03-06 6,060.33 6,092.30 6,056.00 6,079.25 0.0M
2025-03-05 6,052.12 6,072.80 6,022.36 6,045.19 0.0M
2025-03-04 6,075.02 6,083.64 5,982.53 6,040.08 0.0M
2025-03-03 6,066.64 6,105.03 6,029.51 6,103.29 0.0M
2025-02-28 6,102.90 6,109.36 5,994.22 6,017.90 0.0M
2025-02-27 6,138.24 6,145.96 6,110.08 6,137.37 0.0M
2025-02-26 6,140.11 6,145.93 6,081.49 6,116.64 0.0M
2025-02-25 6,165.71 6,167.38 6,117.36 6,147.04 0.0M
2025-02-21 6,172.34 6,213.63 6,170.91 6,203.75 0.0M
2025-02-20 6,246.35 6,252.23 6,180.66 6,196.02 0.0M
2025-02-19 6,293.89 6,301.77 6,260.43 6,284.09 0.0M
2025-02-18 6,277.68 6,347.59 6,275.14 6,323.19 0.0M
2025-02-17 6,290.75 6,326.48 6,280.41 6,285.32 0.0M
2025-02-14 6,301.31 6,316.63 6,284.79 6,296.42 0.0M
2025-02-13 6,267.82 6,288.85 6,220.81 6,284.77 0.0M
2025-02-12 6,237.82 6,264.16 6,210.76 6,261.03 0.0M
2025-02-10 6,177.94 6,199.66 6,160.60 6,188.69 0.0M
2025-02-07 6,235.36 6,238.11 6,195.64 6,195.64 0.0M
2025-02-06 6,273.18 6,280.32 6,224.52 6,256.01 0.0M
2025-02-05 6,232.71 6,280.86 6,232.71 6,277.06 0.0M
2025-02-04 6,220.45 6,250.50 6,161.62 6,198.38 0.0M
2025-02-03 6,095.43 6,162.91 6,072.97 6,153.00 0.0M
2025-01-31 6,125.03 6,163.17 6,113.71 6,149.66 0.0M
2025-01-30 6,121.77 6,150.46 6,101.30 6,138.75 0.0M
2025-01-29 6,117.99 6,149.36 6,112.26 6,140.08 0.0M
2025-01-28 6,054.58 6,113.14 6,019.84 6,097.52 0.0M
2025-01-27 6,117.80 6,134.98 6,068.72 6,074.41 0.0M
2025-01-24 6,086.68 6,118.42 6,074.66 6,086.07 0.0M
2025-01-23 6,044.50 6,085.36 6,026.56 6,072.62 0.0M
2025-01-22 5,923.65 6,015.26 5,923.65 6,007.43 0.0M
2025-01-21 5,913.99 5,916.61 5,855.36 5,890.33 0.0M
2025-01-20 5,883.33 5,913.68 5,883.33 5,895.43 0.0M
2025-01-17 5,871.56 5,874.18 5,811.75 5,847.44 0.0M
2025-01-16 5,912.66 5,936.53 5,883.98 5,883.98 0.0M
2025-01-15 5,898.39 5,914.45 5,859.67 5,872.05 0.0M
2025-01-14 5,901.03 5,917.48 5,832.56 5,862.82 0.0M
2025-01-10 5,951.71 5,959.19 5,908.97 5,908.97 0.0M
2025-01-09 5,977.92 5,980.71 5,921.62 5,955.44 0.0M
2025-01-08 5,980.17 5,987.62 5,935.17 5,971.80 0.0M
2025-01-07 6,019.09 6,047.04 6,000.34 6,012.03 0.0M
2025-01-06 6,091.32 6,096.75 5,976.31 5,978.70 0.0M