TOPIX業種別株価指数 - 保険業 (IINSU.T)

IINSU.T
🏛️ 日本 →
2,979.58
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
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 2,740.75 2,753.08 2,695.19 2,703.98 0.0M
2024-12-27 2,693.17 2,726.03 2,686.58 2,724.16 0.0M
2024-12-26 2,656.52 2,691.34 2,655.55 2,689.79 0.0M
2024-12-25 2,657.23 2,657.66 2,621.84 2,657.66 0.0M
2024-12-24 2,665.20 2,665.20 2,642.22 2,658.76 0.0M
2024-12-23 2,661.33 2,664.29 2,627.71 2,661.04 0.0M
2024-12-20 2,666.27 2,669.64 2,635.89 2,635.89 0.0M
2024-12-19 2,602.92 2,648.23 2,592.58 2,644.34 0.0M
2024-12-18 2,618.09 2,645.29 2,612.44 2,617.72 0.0M
2024-12-17 2,668.14 2,685.17 2,623.36 2,623.36 0.0M
2024-12-16 2,719.73 2,726.93 2,666.32 2,672.19 0.0M
2024-12-13 2,709.22 2,731.55 2,690.03 2,703.84 0.0M
2024-12-12 2,725.55 2,734.76 2,714.55 2,718.73 0.0M
2024-12-11 2,696.34 2,710.14 2,685.83 2,701.74 0.0M
2024-12-10 2,715.69 2,719.94 2,671.06 2,672.49 0.0M
2024-12-09 2,720.75 2,729.10 2,690.77 2,698.45 0.0M
2024-12-06 2,745.77 2,746.55 2,700.08 2,713.72 0.0M
2024-12-05 2,756.75 2,764.18 2,737.23 2,751.75 0.0M
2024-12-04 2,763.10 2,779.60 2,728.43 2,731.21 0.0M
2024-12-03 2,719.61 2,766.99 2,714.78 2,759.83 0.0M
2024-12-02 2,637.94 2,719.59 2,637.94 2,710.95 0.0M
2024-11-29 2,604.53 2,633.09 2,603.80 2,623.17 0.0M
2024-11-28 2,558.09 2,615.78 2,544.96 2,597.70 0.0M
2024-11-27 2,609.54 2,613.09 2,554.67 2,573.33 0.0M
2024-11-26 2,650.71 2,650.71 2,598.48 2,618.76 0.0M
2024-11-25 2,642.09 2,673.01 2,632.50 2,673.01 0.0M
2024-11-22 2,609.19 2,627.86 2,595.30 2,618.00 0.0M
2024-11-21 2,627.93 2,632.27 2,602.29 2,606.16 0.0M
2024-11-20 2,678.90 2,679.74 2,611.02 2,621.60 0.0M
2024-11-19 2,647.48 2,706.00 2,639.12 2,706.00 0.0M
2024-11-18 2,654.59 2,675.97 2,642.09 2,654.73 0.0M
2024-11-15 2,662.90 2,686.85 2,655.55 2,658.86 0.0M
2024-11-14 2,665.80 2,691.64 2,626.51 2,626.51 0.0M
2024-11-13 2,703.61 2,709.04 2,645.86 2,670.43 0.0M
2024-11-12 2,720.49 2,755.16 2,693.44 2,701.88 0.0M
2024-11-11 2,688.15 2,702.93 2,667.43 2,687.68 0.0M
2024-11-08 2,700.04 2,702.84 2,671.45 2,693.39 0.0M
2024-11-07 2,643.25 2,727.38 2,642.48 2,689.92 0.0M
2024-11-06 2,526.85 2,594.97 2,514.95 2,594.50 0.0M
2024-11-05 2,498.70 2,519.50 2,470.07 2,504.74 0.0M
2024-11-01 2,482.56 2,495.96 2,463.43 2,472.94 0.0M
2024-10-31 2,534.57 2,550.96 2,502.89 2,524.85 0.0M
2024-10-30 2,522.44 2,545.01 2,516.88 2,525.59 0.0M
2024-10-29 2,503.29 2,532.06 2,482.19 2,516.57 0.0M
2024-10-28 2,443.34 2,509.18 2,438.76 2,485.51 0.0M
2024-10-25 2,469.38 2,490.85 2,442.18 2,459.75 0.0M
2024-10-24 2,470.77 2,512.01 2,451.48 2,489.97 0.0M
2024-10-23 2,511.32 2,529.46 2,491.89 2,502.03 0.0M
2024-10-22 2,542.50 2,553.53 2,498.90 2,518.43 0.0M
2024-10-21 2,575.54 2,575.54 2,541.45 2,554.27 0.0M
2024-10-18 2,587.12 2,590.56 2,559.03 2,574.15 0.0M
2024-10-17 2,607.01 2,614.66 2,574.23 2,575.07 0.0M
2024-10-16 2,542.66 2,614.30 2,527.05 2,587.30 0.0M
2024-10-15 2,588.73 2,618.30 2,578.37 2,578.37 0.0M
2024-10-11 2,555.27 2,571.11 2,534.88 2,542.42 0.0M
2024-10-10 2,533.23 2,537.99 2,513.34 2,524.08 0.0M
2024-10-09 2,576.56 2,576.56 2,497.88 2,498.60 0.0M
2024-10-08 2,580.97 2,593.83 2,536.30 2,542.84 0.0M
2024-10-07 2,567.37 2,621.19 2,567.31 2,610.20 0.0M
2024-10-04 2,513.71 2,526.75 2,496.54 2,519.46 0.0M
2024-10-03 2,460.42 2,511.24 2,458.10 2,501.73 0.0M
2024-10-02 2,419.76 2,446.51 2,398.68 2,413.00 0.0M
2024-10-01 2,421.93 2,472.72 2,410.52 2,461.81 0.0M
2024-09-30 2,417.28 2,427.21 2,371.03 2,413.74 0.0M
2024-09-27 2,445.68 2,464.08 2,415.72 2,464.08 0.0M
2024-09-26 2,428.04 2,476.77 2,420.70 2,472.67 0.0M
2024-09-25 2,458.44 2,459.30 2,400.78 2,404.02 0.0M
2024-09-24 2,470.40 2,491.08 2,457.84 2,476.78 0.0M
2024-09-20 2,444.53 2,463.51 2,424.11 2,428.02 0.0M
2024-09-19 2,351.49 2,426.87 2,351.14 2,401.45 0.0M
2024-09-18 2,321.76 2,330.55 2,287.62 2,309.84 0.0M
2024-09-17 2,377.60 2,383.20 2,239.09 2,290.51 0.0M
2024-09-13 2,365.91 2,368.64 2,331.50 2,348.43 0.0M
2024-09-12 2,368.24 2,390.63 2,345.12 2,379.70 0.0M
2024-09-11 2,364.21 2,364.21 2,296.58 2,322.43 0.0M
2024-09-10 2,399.34 2,418.63 2,370.99 2,371.28 0.0M
2024-09-09 2,393.49 2,393.95 2,311.56 2,385.79 0.0M
2024-09-06 2,430.46 2,464.36 2,429.12 2,441.42 0.0M
2024-09-05 2,466.09 2,517.94 2,412.94 2,451.47 0.0M
2024-09-04 2,579.64 2,579.67 2,502.90 2,513.96 0.0M
2024-09-03 2,572.58 2,634.39 2,572.58 2,627.55 0.0M
2024-09-02 2,572.30 2,572.30 2,531.11 2,563.95 0.0M
2024-08-30 2,543.54 2,555.13 2,522.90 2,543.41 0.0M
2024-08-29 2,530.78 2,555.20 2,515.55 2,532.18 0.0M
2024-08-28 2,479.76 2,507.79 2,479.76 2,507.79 0.0M
2024-08-27 2,464.16 2,509.50 2,461.92 2,483.57 0.0M
2024-08-26 2,498.84 2,502.87 2,447.87 2,458.80 0.0M
2024-08-23 2,509.12 2,519.49 2,478.15 2,508.71 0.0M
2024-08-22 2,514.03 2,521.63 2,490.06 2,498.67 0.0M
2024-08-21 2,506.88 2,513.98 2,484.34 2,512.87 0.0M
2024-08-20 2,557.26 2,564.45 2,542.26 2,552.52 0.0M
2024-08-19 2,558.24 2,572.66 2,513.17 2,522.37 0.0M
2024-08-16 2,525.71 2,569.44 2,525.70 2,559.77 0.0M
2024-08-15 2,482.45 2,508.87 2,468.76 2,477.78 0.0M
2024-08-14 2,451.70 2,523.86 2,445.83 2,473.72 0.0M
2024-08-13 2,317.60 2,420.73 2,314.19 2,410.94 0.0M
2024-08-09 2,299.59 2,325.90 2,223.79 2,277.07 0.0M
2024-08-08 2,254.94 2,326.55 2,243.04 2,263.00 0.0M
2024-08-07 2,195.85 2,367.56 2,187.35 2,277.21 0.0M
2024-08-06 1,990.28 2,251.25 1,990.28 2,201.57 0.0M
2024-08-05 2,322.95 2,322.95 1,938.30 1,953.21 0.0M
2024-08-02 2,572.95 2,572.96 2,370.23 2,370.92 0.0M
2024-08-01 2,721.28 2,723.85 2,607.45 2,621.35 0.0M
2024-07-31 2,685.06 2,775.45 2,682.74 2,763.83 0.0M
2024-07-30 2,654.53 2,718.97 2,654.53 2,706.73 0.0M
2024-07-29 2,621.43 2,701.75 2,621.29 2,699.85 0.0M
2024-07-26 2,584.69 2,617.56 2,553.36 2,574.53 0.0M
2024-07-25 2,690.91 2,691.41 2,607.86 2,617.47 0.0M
2024-07-24 2,790.65 2,791.47 2,731.30 2,737.95 0.0M
2024-07-23 2,804.93 2,813.76 2,783.69 2,803.54 0.0M
2024-07-22 2,813.19 2,824.87 2,775.99 2,785.12 0.0M
2024-07-19 2,788.57 2,811.62 2,772.04 2,810.66 0.0M
2024-07-18 2,797.22 2,849.23 2,786.42 2,820.35 0.0M
2024-07-17 2,844.29 2,868.71 2,826.41 2,826.41 0.0M
2024-07-16 2,843.55 2,858.88 2,838.31 2,838.75 0.0M
2024-07-12 2,870.50 2,871.58 2,797.17 2,799.37 0.0M
2024-07-11 2,964.88 2,997.72 2,919.50 2,919.50 0.0M
2024-07-10 2,871.03 2,961.99 2,871.03 2,957.73 0.0M
2024-07-09 2,847.57 2,867.95 2,820.76 2,857.77 0.0M
2024-07-08 2,857.97 2,862.24 2,808.96 2,818.54 0.0M
2024-07-05 2,855.88 2,874.63 2,836.42 2,856.93 0.0M
2024-07-04 2,844.63 2,884.00 2,836.19 2,877.40 0.0M
2024-07-03 2,868.41 2,875.88 2,822.68 2,858.61 0.0M
2024-07-02 2,821.88 2,893.49 2,821.88 2,878.32 0.0M
2024-07-01 2,756.33 2,799.47 2,756.33 2,795.21 0.0M
2024-06-30 2,665.60 2,719.13 2,719.13 2,719.13 0.0M
2024-06-28 2,665.60 2,733.01 2,665.60 2,719.13 0.0M
2024-06-27 2,638.96 2,661.91 2,625.37 2,647.46 0.0M
2024-06-26 2,626.87 2,636.10 2,608.95 2,633.94 0.0M
2024-06-25 2,545.02 2,624.29 2,545.02 2,624.29 0.0M
2024-06-24 2,493.83 2,532.63 2,479.66 2,516.48 0.0M
2024-06-21 2,514.43 2,531.43 2,505.33 2,505.33 0.0M
2024-06-20 2,475.20 2,488.13 2,443.29 2,476.43 0.0M
2024-06-19 2,458.17 2,492.22 2,458.17 2,477.13 0.0M
2024-06-18 2,444.09 2,449.67 2,418.28 2,433.94 0.0M
2024-06-17 2,446.67 2,458.47 2,408.89 2,408.89 0.0M
2024-06-15 2,451.37 2,474.98 2,474.98 2,474.98 0.0M
2024-06-14 2,451.37 2,487.52 2,444.58 2,474.98 0.0M
2024-06-13 2,542.28 2,547.67 2,469.50 2,479.26 0.0M
2024-06-12 2,538.15 2,558.93 2,533.36 2,544.58 0.0M
2024-06-11 2,583.94 2,595.14 2,560.91 2,562.91 0.0M
2024-06-10 2,522.30 2,569.16 2,522.30 2,560.35 0.0M
2024-06-07 2,492.71 2,507.81 2,487.44 2,496.26 0.0M
2024-06-06 2,482.38 2,495.39 2,469.19 2,486.10 0.0M
2024-06-05 2,508.92 2,509.45 2,451.25 2,458.36 0.0M
2024-06-04 2,603.81 2,631.08 2,533.58 2,553.68 0.0M
2024-06-03 2,577.74 2,620.50 2,577.74 2,617.38 0.0M
2024-05-31 2,514.30 2,549.04 2,504.23 2,539.12 0.0M
2024-05-30 2,492.14 2,524.82 2,470.45 2,505.50 0.0M
2024-05-29 2,505.10 2,568.73 2,505.10 2,515.24 0.0M
2024-05-28 2,488.64 2,498.82 2,477.46 2,495.21 0.0M
2024-05-27 2,422.59 2,475.66 2,420.79 2,475.66 0.0M
2024-05-25 2,365.26 2,396.89 2,396.89 2,396.89 0.0M
2024-05-24 2,365.26 2,410.88 2,363.71 2,396.89 0.0M
2024-05-23 2,380.97 2,410.05 2,358.10 2,409.78 0.0M
2024-05-22 2,367.61 2,414.34 2,360.93 2,374.88 0.0M
2024-05-21 2,329.29 2,446.19 2,325.73 2,359.27 0.0M
2024-05-20 2,273.32 2,315.98 2,272.48 2,306.47 0.0M
2024-05-17 2,267.88 2,288.54 2,254.66 2,286.58 0.0M
2024-05-16 2,287.73 2,298.90 2,243.05 2,270.91 0.0M
2024-05-15 2,269.63 2,286.50 2,262.74 2,273.80 0.0M
2024-05-14 2,307.33 2,308.89 2,253.36 2,284.18 0.0M
2024-05-13 2,326.45 2,331.06 2,304.35 2,315.13 0.0M
2024-05-10 2,302.64 2,360.41 2,302.64 2,339.19 0.0M
2024-05-09 2,271.04 2,305.54 2,270.02 2,301.57 0.0M
2024-05-08 2,297.27 2,303.45 2,247.58 2,250.13 0.0M
2024-05-07 2,335.45 2,335.45 2,289.53 2,308.85 0.0M
2024-05-02 2,284.27 2,310.03 2,283.25 2,307.60 0.0M
2024-05-01 2,279.82 2,300.73 2,265.53 2,287.80 0.0M
2024-04-30 2,281.46 2,298.34 2,251.89 2,298.34 0.0M
2024-04-26 2,210.37 2,266.78 2,204.67 2,259.35 0.0M
2024-04-25 2,237.57 2,258.52 2,211.81 2,215.92 0.0M
2024-04-24 2,226.44 2,265.87 2,224.33 2,264.27 0.0M
2024-04-23 2,231.59 2,241.97 2,213.75 2,225.08 0.0M
2024-04-22 2,191.35 2,214.23 2,179.34 2,203.35 0.0M
2024-04-19 2,175.06 2,184.98 2,130.79 2,162.70 0.0M
2024-04-18 2,148.40 2,200.41 2,135.76 2,184.73 0.0M
2024-04-17 2,192.78 2,194.57 2,142.96 2,142.96 0.0M
2024-04-16 2,241.98 2,241.98 2,169.51 2,182.51 0.0M
2024-04-15 2,236.09 2,278.04 2,226.37 2,276.02 0.0M
2024-04-12 2,255.26 2,259.63 2,237.00 2,258.04 0.0M
2024-04-11 2,241.76 2,259.02 2,223.95 2,254.59 0.0M
2024-04-10 2,261.19 2,264.36 2,246.10 2,246.10 0.0M
2024-04-09 2,273.83 2,290.80 2,264.77 2,285.80 0.0M
2024-04-08 2,254.54 2,292.85 2,252.71 2,266.81 0.0M
2024-04-05 2,234.17 2,257.87 2,216.76 2,252.25 0.0M
2024-04-04 2,223.23 2,267.90 2,221.96 2,251.60 0.0M
2024-04-03 2,209.41 2,232.16 2,192.97 2,212.44 0.0M
2024-04-02 2,202.96 2,250.11 2,202.96 2,216.96 0.0M
2024-04-01 2,275.30 2,275.30 2,190.40 2,191.24 0.0M
2024-03-29 2,261.91 2,269.31 2,242.21 2,248.11 0.0M
2024-03-28 2,252.08 2,277.97 2,234.58 2,244.27 0.0M
2024-03-27 2,281.46 2,299.48 2,279.45 2,288.04 0.0M
2024-03-26 2,250.41 2,264.57 2,237.27 2,258.83 0.0M
2024-03-25 2,271.48 2,271.48 2,236.91 2,236.91 0.0M
2024-03-22 2,277.45 2,294.31 2,264.25 2,272.18 0.0M
2024-03-21 2,240.68 2,267.85 2,232.24 2,263.99 0.0M
2024-03-19 2,164.35 2,212.36 2,162.60 2,207.38 0.0M
2024-03-18 2,149.89 2,195.27 2,149.89 2,174.34 0.0M
2024-03-15 2,124.58 2,153.53 2,120.07 2,145.08 0.0M
2024-03-14 2,128.78 2,142.48 2,119.83 2,131.70 0.0M
2024-03-13 2,142.90 2,152.72 2,108.14 2,127.97 0.0M
2024-03-12 2,114.51 2,119.78 2,079.27 2,115.33 0.0M
2024-03-11 2,198.78 2,208.94 2,117.78 2,149.96 0.0M
2024-03-08 2,193.66 2,225.50 2,154.66 2,200.53 0.0M
2024-03-07 2,167.07 2,193.53 2,158.64 2,175.34 0.0M
2024-03-06 2,115.27 2,134.45 2,105.14 2,134.08 0.0M
2024-03-05 2,116.40 2,124.86 2,097.15 2,123.63 0.0M
2024-03-04 2,113.80 2,130.66 2,098.45 2,117.68 0.0M
2024-03-01 2,089.16 2,133.00 2,084.92 2,115.32 0.0M
2024-02-29 2,070.79 2,084.10 2,049.50 2,075.14 0.0M
2024-02-28 2,062.19 2,067.09 2,044.62 2,057.40 0.0M
2024-02-27 2,037.24 2,063.33 2,031.59 2,046.04 0.0M
2024-02-26 2,018.09 2,056.69 2,007.79 2,044.80 0.0M
2024-02-22 2,035.35 2,047.35 2,024.87 2,040.51 0.0M
2024-02-21 2,050.69 2,053.44 2,021.65 2,034.71 0.0M
2024-02-20 2,100.87 2,109.00 2,056.11 2,070.91 0.0M
2024-02-19 2,090.75 2,119.04 2,085.62 2,118.67 0.0M
2024-02-16 2,064.81 2,097.53 2,055.77 2,085.39 0.0M
2024-02-15 1,955.82 2,060.83 1,954.38 2,033.52 0.0M
2024-02-14 1,948.54 1,966.82 1,919.34 1,926.53 0.0M
2024-02-13 1,847.30 1,980.32 1,846.18 1,970.83 0.0M
2024-02-09 1,831.72 1,839.85 1,816.62 1,821.53 0.0M
2024-02-08 1,828.97 1,852.89 1,816.60 1,840.16 0.0M
2024-02-07 1,809.27 1,823.99 1,805.63 1,822.35 0.0M
2024-02-06 1,835.09 1,848.35 1,817.34 1,818.40 0.0M
2024-02-05 1,824.80 1,839.08 1,807.30 1,832.68 0.0M
2024-02-02 1,826.34 1,826.34 1,796.36 1,801.94 0.0M
2024-02-01 1,849.96 1,855.79 1,822.89 1,835.38 0.0M
2024-01-31 1,830.37 1,868.14 1,830.37 1,868.14 0.0M
2024-01-30 1,832.87 1,854.36 1,829.54 1,841.61 0.0M
2024-01-29 1,809.23 1,826.81 1,808.69 1,826.81 0.0M
2024-01-26 1,821.07 1,821.07 1,790.26 1,792.46 0.0M
2024-01-25 1,851.82 1,851.82 1,820.82 1,820.82 0.0M
2024-01-24 1,828.94 1,838.63 1,817.49 1,834.54 0.0M
2024-01-23 1,833.88 1,838.62 1,813.11 1,827.51 0.0M
2024-01-22 1,812.20 1,828.40 1,802.32 1,827.46 0.0M
2024-01-19 1,806.84 1,809.66 1,778.59 1,784.39 0.0M
2024-01-18 1,807.71 1,817.16 1,776.44 1,779.20 0.0M
2024-01-17 1,803.57 1,851.23 1,802.78 1,803.99 0.0M
2024-01-16 1,809.88 1,809.88 1,788.68 1,788.68 0.0M
2024-01-15 1,784.89 1,803.20 1,779.39 1,803.20 0.0M
2024-01-12 1,775.11 1,777.83 1,756.77 1,766.68 0.0M
2024-01-11 1,754.77 1,778.72 1,754.77 1,766.21 0.0M
2024-01-10 1,721.44 1,743.12 1,715.80 1,730.38 0.0M
2024-01-09 1,743.15 1,752.75 1,724.08 1,725.28 0.0M
2024-01-05 1,715.70 1,727.87 1,714.60 1,724.58 0.0M
2024-01-04 1,665.59 1,699.53 1,664.13 1,697.83 0.0M