TOPIX業種別株価指数 - 鉄鋼 (ISTEL.T)

ISTEL.T
🏛️ 日本 →
753.13
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
09:00 758.82 759.48 753.81 754.74 0.0K
09:05 754.56 755.37 752.62 752.73 0.0K
09:10 752.93 753.98 752.78 753.61 0.0K
09:15 753.82 754.53 753.37 753.48 0.0K
09:20 753.42 755.06 753.36 755.06 0.0K
09:25 755.08 755.08 754.56 754.66 0.0K
09:30 754.76 754.84 754.23 754.37 0.0K
09:35 754.36 754.60 753.59 753.92 0.0K
09:40 753.94 754.46 753.69 754.30 0.0K
09:45 754.29 754.94 754.18 754.94 0.0K
09:50 755.07 755.80 755.07 755.80 0.0K
09:55 755.93 755.93 755.28 755.28 0.0K
10:00 754.92 755.21 754.23 755.09 0.0K
10:05 755.20 756.26 754.62 756.26 0.0K
10:10 756.45 756.46 755.98 756.13 0.0K
10:15 756.05 756.65 756.05 756.53 0.0K
10:20 756.36 756.40 755.65 755.65 0.0K
10:25 755.81 756.00 755.72 756.00 0.0K
10:30 756.04 756.07 755.07 755.77 0.0K
10:35 755.49 756.18 755.40 755.57 0.0K
10:40 755.47 755.64 755.09 755.33 0.0K
10:45 755.34 756.68 755.34 756.19 0.0K
10:50 756.19 756.60 755.87 756.26 0.0K
10:55 756.12 756.12 755.41 755.64 0.0K
11:00 755.53 756.13 755.53 756.06 0.0K
11:05 756.10 756.23 755.70 755.70 0.0K
11:10 755.70 755.82 755.10 755.35 0.0K
11:15 755.37 755.37 754.97 755.26 0.0K
11:20 755.29 755.33 755.08 755.15 0.0K
11:25 755.31 755.57 755.24 755.53 0.0K
11:30 755.56 755.56 755.54 755.54 0.0K
12:30 756.10 756.10 755.54 755.76 0.0K
12:35 755.76 756.71 755.74 756.71 0.0K
12:40 756.59 756.75 756.18 756.25 0.0K
12:45 756.47 757.22 756.43 756.46 0.0K
12:50 756.57 756.71 756.11 756.45 0.0K
12:55 756.43 756.99 756.43 756.91 0.0K
13:00 756.92 757.05 756.59 756.63 0.0K
13:05 756.51 756.61 756.13 756.13 0.0K
13:10 756.26 756.77 756.12 756.77 0.0K
13:15 756.54 756.97 756.52 756.97 0.0K
13:20 756.97 757.30 756.97 757.28 0.0K
13:25 757.27 757.74 757.09 757.22 0.0K
13:30 757.25 757.55 757.25 757.54 0.0K
13:35 757.54 757.67 757.07 757.11 0.0K
13:40 757.11 757.32 757.07 757.31 0.0K
13:45 757.08 757.43 757.08 757.19 0.0K
13:50 757.07 757.23 757.05 757.16 0.0K
13:55 757.18 757.54 757.18 757.29 0.0K
14:00 757.40 757.40 756.51 756.54 0.0K
14:05 756.66 757.00 756.56 756.98 0.0K
14:10 757.00 757.05 756.89 756.96 0.0K
14:15 756.83 756.92 756.61 756.92 0.0K
14:20 756.92 757.13 756.86 756.87 0.0K
14:25 756.86 756.89 756.72 756.76 0.0K
14:30 756.58 756.91 756.58 756.91 0.0K
14:35 756.92 757.38 756.92 757.38 0.0K
14:40 757.39 757.72 757.34 757.55 0.0K
14:45 757.66 757.68 757.51 757.55 0.0K
14:50 757.43 757.84 757.35 757.64 0.0K
14:55 757.55 757.82 757.41 757.74 0.0K
15:00 757.68 758.14 757.37 758.13 0.0K
15:05 758.00 759.07 758.00 759.07 0.0K
15:10 759.19 759.87 759.01 759.59 0.0K
15:15 759.69 760.11 759.51 759.80 0.0K
15:20 759.95 760.20 758.88 758.88 0.0K
15:25 759.31 759.31 759.30 759.30 0.0K
15:30 759.30 759.30 759.10 759.10 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 754.56 758.74 751.91 753.13 0.0M
2025-09-25 758.00 758.00 751.05 752.39 0.0M
2025-09-24 758.82 760.20 752.62 759.10 0.0M
2025-09-22 753.86 759.91 753.86 754.64 0.0M
2025-09-19 764.16 766.31 756.12 759.90 0.0M
2025-09-18 763.88 764.51 760.13 762.43 0.0M
2025-09-17 775.37 775.37 766.05 766.46 0.0M
2025-09-16 777.82 782.32 776.95 779.03 0.0M
2025-09-12 777.56 779.40 774.89 775.44 0.0M
2025-09-11 777.18 779.60 771.78 775.71 0.0M
2025-09-10 779.77 781.13 774.41 775.72 0.0M
2025-09-09 798.00 799.51 780.69 781.95 0.0M
2025-09-08 797.59 802.81 793.45 802.00 0.0M
2025-09-05 785.17 793.67 785.17 791.63 0.0M
2025-09-04 762.86 777.67 762.86 776.40 0.0M
2025-09-03 765.58 772.39 762.18 763.56 0.0M
2025-09-02 754.30 764.93 752.79 762.89 0.0M
2025-09-01 745.32 750.40 740.82 750.40 0.0M
2025-08-29 742.87 744.47 740.07 744.06 0.0M
2025-08-28 743.20 745.48 740.27 744.66 0.0M
2025-08-27 742.75 744.17 739.64 741.95 0.0M
2025-08-26 743.35 744.28 735.50 740.04 0.0M
2025-08-25 742.30 749.16 742.30 742.95 0.0M
2025-08-22 743.62 743.62 732.86 735.19 0.0M
2025-08-21 730.11 737.36 728.13 736.30 0.0M
2025-08-20 726.75 731.04 723.99 727.22 0.0M
2025-08-19 720.06 726.82 718.95 723.79 0.0M
2025-08-18 719.31 721.86 717.50 717.86 0.0M
2025-08-15 710.04 719.55 709.73 719.55 0.0M
2025-08-14 717.22 717.22 710.30 713.52 0.0M
2025-08-13 718.88 722.74 716.34 717.13 0.0M
2025-08-12 709.28 717.37 709.28 715.72 0.0M
2025-08-08 703.28 713.25 703.12 712.68 0.0M
2025-08-07 694.32 704.07 693.97 703.00 0.0M
2025-08-06 689.09 695.79 687.79 694.99 0.0M
2025-08-05 684.68 689.50 681.25 685.08 0.0M
2025-08-04 683.49 685.37 677.40 684.15 0.0M
2025-08-01 694.57 701.58 694.28 694.99 0.0M
2025-07-31 696.82 699.05 690.56 692.81 0.0M
2025-07-30 693.69 696.18 690.80 695.72 0.0M
2025-07-29 691.99 694.87 690.58 693.60 0.0M
2025-07-28 691.66 697.84 690.21 696.16 0.0M
2025-07-25 703.52 703.52 694.96 696.66 0.0M
2025-07-24 704.13 713.27 703.23 712.33 0.0M
2025-07-23 693.38 705.45 693.14 701.01 0.0M
2025-07-22 671.89 682.93 670.24 682.93 0.0M
2025-07-18 671.88 671.88 663.91 664.23 0.0M
2025-07-17 672.77 673.04 668.76 671.93 0.0M
2025-07-16 683.06 685.09 677.98 678.06 0.0M
2025-07-15 683.20 686.16 680.13 682.87 0.0M
2025-07-14 684.76 687.99 680.02 685.67 0.0M
2025-07-11 679.38 689.54 679.38 685.95 0.0M
2025-07-10 675.03 675.17 670.54 674.12 0.0M
2025-07-09 671.36 683.19 669.49 673.93 0.0M
2025-07-08 660.29 669.73 660.24 668.09 0.0M
2025-07-07 668.81 669.53 660.18 660.84 0.0M
2025-07-04 683.45 683.93 671.32 671.71 0.0M
2025-07-03 663.86 685.23 663.03 681.27 0.0M
2025-07-02 649.63 656.59 647.94 655.89 0.0M
2025-07-01 649.45 651.43 645.59 649.59 0.0M
2025-06-30 655.79 659.70 653.18 654.48 0.0M
2025-06-27 650.62 655.45 649.16 653.00 0.0M
2025-06-26 641.63 645.48 639.82 645.48 0.0M
2025-06-25 646.68 646.76 639.66 642.16 0.0M
2025-06-24 641.70 644.30 640.30 643.89 0.0M
2025-06-23 643.74 644.12 637.13 639.09 0.0M
2025-06-20 655.28 656.05 648.25 648.25 0.0M
2025-06-19 657.81 665.18 647.58 655.80 0.0M
2025-06-18 651.81 653.08 645.74 651.73 0.0M
2025-06-17 667.26 667.61 657.63 658.13 0.0M
2025-06-16 674.64 682.10 670.15 671.20 0.0M
2025-06-14 672.11 664.51 664.51 664.51 0.0M
2025-06-13 672.11 672.46 663.86 664.51 0.0M
2025-06-12 674.08 675.86 669.27 673.41 0.0M
2025-06-11 673.71 678.39 672.17 678.39 0.0M
2025-06-10 673.45 676.27 670.20 672.41 0.0M
2025-06-09 678.32 679.16 671.88 672.89 0.0M
2025-06-06 671.46 678.52 669.85 677.55 0.0M
2025-06-05 669.97 671.40 667.91 668.66 0.0M
2025-06-04 672.41 676.84 669.67 675.26 0.0M
2025-06-03 667.86 672.14 664.29 671.71 0.0M
2025-06-02 680.06 685.30 668.15 669.38 0.0M
2025-05-30 672.13 678.19 670.25 677.55 0.0M
2025-05-29 667.89 676.68 667.89 673.24 0.0M
2025-05-28 672.49 673.94 667.91 667.91 0.0M
2025-05-27 674.49 674.49 669.98 673.61 0.0M
2025-05-26 674.25 692.63 669.75 676.41 0.0M
2025-05-23 662.06 668.22 661.82 664.77 0.0M
2025-05-22 662.59 663.35 659.64 661.31 0.0M
2025-05-21 667.73 669.35 666.36 668.31 0.0M
2025-05-20 676.20 676.20 664.41 665.86 0.0M
2025-05-19 673.09 674.97 669.71 670.69 0.0M
2025-05-16 674.01 675.01 669.66 673.86 0.0M
2025-05-15 676.01 677.59 672.32 675.05 0.0M
2025-05-14 678.51 678.51 665.62 677.68 0.0M
2025-05-13 686.09 686.74 675.82 677.76 0.0M
2025-05-12 678.25 678.55 663.14 675.83 0.0M
2025-05-09 684.58 686.55 681.53 682.28 0.0M
2025-05-08 684.03 686.17 679.11 679.36 0.0M
2025-05-07 691.64 691.64 685.34 685.74 0.0M
2025-05-02 685.98 689.39 685.41 685.86 0.0M
2025-05-01 683.88 685.69 680.62 684.99 0.0M
2025-04-30 691.64 693.04 681.33 688.71 0.0M
2025-04-28 688.07 694.23 686.66 692.94 0.0M
2025-04-25 683.52 685.42 680.83 683.74 0.0M
2025-04-24 679.08 683.81 676.95 678.75 0.0M
2025-04-23 680.83 680.88 673.89 674.83 0.0M
2025-04-22 667.58 670.88 667.57 670.77 0.0M
2025-04-21 674.10 675.04 665.69 668.59 0.0M
2025-04-18 678.43 680.35 676.72 679.89 0.0M
2025-04-17 666.16 674.51 665.41 674.27 0.0M
2025-04-16 673.10 674.52 662.28 665.36 0.0M
2025-04-15 675.17 677.87 671.66 671.75 0.0M
2025-04-14 674.55 677.91 670.89 672.53 0.0M
2025-04-11 662.91 672.11 650.48 668.84 0.0M
2025-04-10 651.88 683.20 651.88 675.73 0.0M
2025-04-09 645.34 646.86 629.50 638.84 0.0M
2025-04-08 632.37 675.00 632.37 655.98 0.0M
2025-04-07 657.49 657.49 606.59 620.94 0.0M
2025-04-04 679.22 682.49 655.88 670.81 0.0M
2025-04-03 691.58 695.51 684.18 693.52 0.0M
2025-04-02 717.43 717.43 704.49 706.97 0.0M
2025-04-01 726.35 728.97 719.64 720.06 0.0M
2025-03-31 728.82 729.07 714.26 721.45 0.0M
2025-03-28 751.61 753.00 740.66 743.07 0.0M
2025-03-27 773.56 775.14 769.32 774.27 0.0M
2025-03-26 778.65 779.21 773.43 776.48 0.0M
2025-03-25 774.69 775.49 769.68 773.63 0.0M
2025-03-24 781.14 781.14 768.68 771.80 0.0M
2025-03-21 778.44 789.36 777.78 781.44 0.0M
2025-03-19 786.34 789.99 784.63 786.52 0.0M
2025-03-18 780.24 783.37 779.45 782.03 0.0M
2025-03-17 771.83 777.01 770.55 775.65 0.0M
2025-03-14 767.58 768.74 763.46 766.36 0.0M
2025-03-13 767.88 770.31 763.12 764.43 0.0M
2025-03-12 757.45 764.72 757.21 764.60 0.0M
2025-03-11 760.73 761.56 746.78 755.94 0.0M
2025-03-10 773.49 775.51 762.12 764.27 0.0M
2025-03-07 766.68 776.58 761.15 774.15 0.0M
2025-03-06 758.00 769.01 757.04 764.27 0.0M
2025-03-05 750.52 751.53 743.13 751.16 0.0M
2025-03-04 752.33 752.33 745.51 750.99 0.0M
2025-03-03 752.61 755.39 750.17 752.84 0.0M
2025-02-28 748.58 750.65 739.24 744.46 0.0M
2025-02-27 743.67 752.75 743.24 750.81 0.0M
2025-02-26 741.00 741.00 730.53 739.97 0.0M
2025-02-25 742.21 745.01 737.40 740.73 0.0M
2025-02-21 741.52 742.70 737.93 741.09 0.0M
2025-02-20 744.85 746.45 741.53 743.99 0.0M
2025-02-19 745.90 750.54 744.15 745.61 0.0M
2025-02-18 745.26 747.96 741.46 744.10 0.0M
2025-02-17 741.90 744.69 736.77 742.20 0.0M
2025-02-14 749.86 750.12 738.08 739.65 0.0M
2025-02-13 738.11 742.18 734.91 742.18 0.0M
2025-02-12 743.93 747.48 731.51 737.01 0.0M
2025-02-10 728.68 738.61 727.63 737.55 0.0M
2025-02-07 722.55 740.32 719.47 738.83 0.0M
2025-02-06 719.13 725.56 719.13 720.84 0.0M
2025-02-05 714.36 719.42 713.50 716.72 0.0M
2025-02-04 711.56 714.26 709.12 709.12 0.0M
2025-02-03 710.59 710.66 704.62 707.19 0.0M
2025-01-31 715.19 720.59 712.82 718.23 0.0M
2025-01-30 711.01 716.51 710.37 716.51 0.0M
2025-01-29 701.87 711.09 701.87 708.88 0.0M
2025-01-28 705.07 708.41 702.42 703.01 0.0M
2025-01-27 702.00 707.44 701.22 706.19 0.0M
2025-01-24 693.75 696.73 691.70 695.04 0.0M
2025-01-23 689.18 693.16 686.53 693.08 0.0M
2025-01-22 691.73 694.00 689.25 691.81 0.0M
2025-01-21 696.87 697.38 690.86 694.28 0.0M
2025-01-20 687.77 694.80 687.08 694.02 0.0M
2025-01-17 674.78 684.09 673.34 683.04 0.0M
2025-01-16 679.45 680.37 675.32 675.32 0.0M
2025-01-15 682.51 684.56 678.38 680.14 0.0M
2025-01-14 682.81 683.71 674.32 676.45 0.0M
2025-01-10 683.50 688.14 681.57 681.99 0.0M
2025-01-09 694.64 694.97 685.98 687.63 0.0M
2025-01-08 701.00 703.45 696.00 698.39 0.0M
2025-01-07 703.49 704.47 691.55 695.29 0.0M
2025-01-06 703.78 705.29 695.15 702.42 0.0M