TOPIX業種別株価指数 - 非鉄金属 (INFRO.T)

INFRO.T
🏛️ 日本 →
2,687.07
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
2025-09-26 2,742.06 2,748.42 2,681.08 2,687.07 0.0M
2025-09-25 2,655.12 2,749.26 2,655.12 2,745.11 0.0M
2025-09-24 2,601.09 2,660.28 2,593.49 2,658.87 0.0M
2025-09-22 2,627.67 2,630.25 2,601.82 2,610.25 0.0M
2025-09-19 2,626.53 2,641.43 2,547.81 2,595.31 0.0M
2025-09-18 2,565.94 2,602.71 2,557.97 2,594.99 0.0M
2025-09-17 2,628.67 2,629.41 2,554.77 2,557.44 0.0M
2025-09-16 2,657.42 2,659.90 2,594.17 2,637.82 0.0M
2025-09-12 2,645.43 2,662.47 2,624.05 2,624.05 0.0M
2025-09-11 2,600.52 2,653.05 2,598.52 2,622.02 0.0M
2025-09-10 2,523.50 2,584.10 2,522.80 2,582.32 0.0M
2025-09-09 2,607.09 2,609.31 2,508.86 2,508.86 0.0M
2025-09-08 2,561.27 2,590.02 2,555.60 2,590.02 0.0M
2025-09-05 2,554.27 2,569.00 2,515.82 2,541.33 0.0M
2025-09-04 2,500.05 2,555.28 2,500.05 2,519.25 0.0M
2025-09-03 2,473.26 2,516.47 2,462.34 2,469.65 0.0M
2025-09-02 2,456.41 2,484.93 2,429.14 2,458.51 0.0M
2025-09-01 2,468.69 2,476.98 2,419.63 2,448.59 0.0M
2025-08-29 2,443.72 2,501.30 2,434.74 2,498.15 0.0M
2025-08-28 2,350.80 2,453.00 2,347.92 2,448.77 0.0M
2025-08-27 2,360.77 2,389.99 2,347.74 2,387.31 0.0M
2025-08-26 2,367.47 2,377.23 2,332.17 2,350.81 0.0M
2025-08-25 2,356.84 2,378.23 2,340.98 2,363.04 0.0M
2025-08-22 2,306.40 2,320.23 2,291.93 2,314.08 0.0M
2025-08-21 2,254.06 2,300.54 2,249.67 2,284.32 0.0M
2025-08-20 2,288.45 2,288.45 2,236.08 2,250.82 0.0M
2025-08-19 2,349.30 2,360.39 2,295.86 2,320.89 0.0M
2025-08-18 2,326.35 2,366.52 2,323.72 2,358.40 0.0M
2025-08-15 2,242.12 2,332.83 2,242.12 2,329.88 0.0M
2025-08-14 2,263.68 2,276.95 2,240.54 2,251.37 0.0M
2025-08-13 2,268.15 2,289.32 2,244.85 2,288.16 0.0M
2025-08-12 2,223.00 2,256.80 2,221.63 2,240.77 0.0M
2025-08-08 2,237.30 2,258.28 2,185.10 2,193.55 0.0M
2025-08-07 2,215.89 2,264.32 2,193.26 2,248.44 0.0M
2025-08-06 2,163.87 2,223.16 2,157.60 2,223.16 0.0M
2025-08-05 2,131.48 2,182.79 2,123.58 2,179.59 0.0M
2025-08-04 2,063.17 2,106.89 2,038.56 2,103.97 0.0M
2025-08-01 2,105.72 2,129.89 2,084.37 2,102.18 0.0M
2025-07-31 2,053.04 2,122.76 2,053.04 2,108.60 0.0M
2025-07-30 1,987.56 2,054.75 1,987.56 2,043.74 0.0M
2025-07-29 1,954.07 1,966.99 1,951.26 1,966.59 0.0M
2025-07-28 1,983.24 1,983.24 1,959.26 1,963.44 0.0M
2025-07-25 1,977.26 1,985.99 1,967.79 1,977.11 0.0M
2025-07-24 1,938.29 1,979.62 1,938.29 1,977.15 0.0M
2025-07-23 1,923.58 1,938.69 1,895.06 1,914.41 0.0M
2025-07-22 1,876.57 1,912.85 1,876.57 1,894.39 0.0M
2025-07-18 1,856.82 1,869.77 1,846.97 1,857.29 0.0M
2025-07-17 1,827.36 1,848.85 1,817.14 1,848.85 0.0M
2025-07-16 1,831.88 1,848.02 1,821.53 1,838.68 0.0M
2025-07-15 1,809.99 1,838.21 1,808.88 1,838.21 0.0M
2025-07-14 1,797.66 1,801.89 1,782.34 1,798.36 0.0M
2025-07-11 1,819.07 1,831.63 1,794.94 1,799.71 0.0M
2025-07-10 1,821.02 1,829.87 1,813.50 1,817.07 0.0M
2025-07-09 1,849.08 1,849.08 1,800.71 1,816.36 0.0M
2025-07-08 1,771.35 1,837.18 1,770.17 1,833.70 0.0M
2025-07-07 1,772.32 1,772.32 1,745.82 1,750.10 0.0M
2025-07-04 1,819.46 1,823.64 1,782.38 1,784.75 0.0M
2025-07-03 1,780.48 1,809.83 1,780.48 1,806.09 0.0M
2025-07-02 1,769.62 1,783.05 1,738.99 1,772.98 0.0M
2025-07-01 1,759.79 1,798.66 1,757.48 1,793.58 0.0M
2025-06-30 1,801.10 1,802.24 1,766.76 1,770.18 0.0M
2025-06-27 1,757.21 1,789.58 1,753.67 1,780.91 0.0M
2025-06-26 1,689.83 1,734.23 1,689.28 1,731.41 0.0M
2025-06-25 1,695.46 1,701.62 1,676.62 1,689.64 0.0M
2025-06-24 1,654.47 1,685.10 1,654.47 1,684.02 0.0M
2025-06-23 1,650.39 1,650.39 1,624.57 1,635.18 0.0M
2025-06-20 1,669.19 1,682.23 1,660.57 1,660.57 0.0M
2025-06-19 1,677.19 1,677.75 1,666.93 1,675.40 0.0M
2025-06-18 1,680.12 1,685.82 1,668.68 1,682.29 0.0M
2025-06-17 1,670.51 1,689.51 1,670.51 1,685.11 0.0M
2025-06-16 1,649.12 1,669.08 1,646.57 1,662.63 0.0M
2025-06-14 1,648.90 1,637.34 1,637.34 1,637.34 0.0M
2025-06-13 1,648.90 1,652.17 1,628.65 1,637.34 0.0M
2025-06-12 1,659.24 1,666.05 1,646.80 1,654.46 0.0M
2025-06-11 1,686.52 1,692.97 1,656.56 1,661.86 0.0M
2025-06-10 1,705.93 1,711.77 1,682.85 1,684.01 0.0M
2025-06-09 1,695.15 1,702.82 1,694.15 1,700.13 0.0M
2025-06-06 1,681.76 1,698.34 1,679.37 1,684.80 0.0M
2025-06-05 1,673.45 1,684.20 1,670.07 1,682.83 0.0M
2025-06-04 1,679.84 1,689.89 1,669.59 1,679.48 0.0M
2025-06-03 1,677.09 1,680.75 1,664.88 1,664.88 0.0M
2025-06-02 1,669.07 1,681.02 1,664.11 1,677.22 0.0M
2025-05-30 1,680.54 1,688.93 1,674.52 1,684.81 0.0M
2025-05-29 1,657.63 1,701.42 1,657.63 1,699.13 0.0M
2025-05-28 1,657.89 1,670.45 1,640.71 1,640.71 0.0M
2025-05-27 1,632.72 1,645.52 1,624.75 1,643.98 0.0M
2025-05-26 1,612.03 1,620.74 1,601.29 1,620.74 0.0M
2025-05-23 1,572.52 1,617.03 1,572.43 1,605.75 0.0M
2025-05-22 1,526.51 1,564.71 1,514.69 1,559.57 0.0M
2025-05-21 1,549.23 1,552.04 1,530.10 1,546.53 0.0M
2025-05-20 1,534.75 1,555.48 1,533.96 1,545.80 0.0M
2025-05-19 1,521.48 1,538.97 1,517.12 1,517.12 0.0M
2025-05-16 1,525.67 1,537.87 1,512.24 1,532.80 0.0M
2025-05-15 1,537.39 1,553.97 1,522.42 1,533.52 0.0M
2025-05-14 1,547.74 1,568.60 1,531.08 1,553.96 0.0M
2025-05-13 1,529.15 1,551.22 1,489.18 1,534.77 0.0M
2025-05-12 1,495.73 1,509.62 1,487.62 1,505.58 0.0M
2025-05-09 1,487.55 1,492.47 1,478.34 1,486.70 0.0M
2025-05-08 1,450.51 1,469.70 1,443.02 1,469.20 0.0M
2025-05-07 1,443.34 1,451.81 1,433.07 1,448.44 0.0M
2025-05-02 1,437.76 1,442.68 1,419.62 1,430.38 0.0M
2025-05-01 1,406.68 1,440.76 1,404.59 1,434.37 0.0M
2025-04-30 1,413.74 1,421.01 1,401.46 1,412.08 0.0M
2025-04-28 1,421.02 1,425.94 1,401.55 1,408.10 0.0M
2025-04-25 1,382.05 1,415.07 1,381.12 1,408.27 0.0M
2025-04-24 1,352.60 1,389.89 1,351.02 1,364.16 0.0M
2025-04-23 1,323.50 1,339.55 1,321.07 1,331.02 0.0M
2025-04-22 1,283.54 1,303.14 1,283.09 1,300.46 0.0M
2025-04-21 1,297.77 1,306.84 1,278.15 1,288.18 0.0M
2025-04-18 1,300.29 1,316.67 1,296.06 1,314.22 0.0M
2025-04-17 1,278.60 1,302.55 1,277.69 1,300.70 0.0M
2025-04-16 1,307.75 1,314.71 1,272.37 1,281.01 0.0M
2025-04-15 1,308.12 1,335.78 1,308.12 1,315.99 0.0M
2025-04-14 1,294.95 1,319.23 1,292.94 1,292.94 0.0M
2025-04-11 1,286.92 1,286.92 1,221.14 1,279.32 0.0M
2025-04-10 1,180.30 1,322.16 1,180.30 1,312.21 0.0M
2025-04-09 1,208.40 1,208.52 1,135.22 1,156.93 0.0M
2025-04-08 1,125.25 1,238.99 1,125.04 1,232.90 0.0M
2025-04-07 1,249.52 1,249.52 1,077.03 1,101.88 0.0M
2025-04-04 1,359.25 1,359.25 1,246.24 1,274.81 0.0M
2025-04-03 1,441.36 1,441.36 1,372.86 1,386.16 0.0M
2025-04-02 1,467.55 1,480.73 1,456.19 1,470.64 0.0M
2025-04-01 1,491.49 1,494.25 1,462.92 1,465.17 0.0M
2025-03-31 1,541.66 1,541.66 1,479.02 1,490.34 0.0M
2025-03-28 1,587.90 1,589.42 1,558.58 1,570.80 0.0M
2025-03-27 1,649.98 1,650.87 1,608.72 1,620.36 0.0M
2025-03-26 1,665.57 1,681.47 1,660.23 1,675.00 0.0M
2025-03-25 1,662.02 1,698.67 1,644.60 1,652.66 0.0M
2025-03-24 1,645.19 1,654.08 1,628.45 1,642.44 0.0M
2025-03-21 1,626.39 1,654.14 1,626.02 1,634.13 0.0M
2025-03-19 1,640.22 1,646.93 1,618.08 1,618.08 0.0M
2025-03-18 1,619.05 1,635.55 1,617.62 1,631.04 0.0M
2025-03-17 1,624.39 1,624.39 1,597.04 1,601.99 0.0M
2025-03-14 1,551.14 1,606.35 1,548.72 1,604.54 0.0M
2025-03-13 1,562.81 1,575.44 1,547.39 1,547.39 0.0M
2025-03-12 1,533.09 1,567.59 1,531.70 1,553.73 0.0M
2025-03-11 1,538.70 1,539.16 1,477.73 1,522.21 0.0M
2025-03-10 1,570.10 1,575.69 1,555.52 1,564.55 0.0M
2025-03-07 1,563.02 1,570.54 1,547.35 1,566.77 0.0M
2025-03-06 1,589.79 1,591.87 1,567.61 1,579.50 0.0M
2025-03-05 1,541.46 1,574.73 1,540.09 1,573.10 0.0M
2025-03-04 1,569.70 1,569.70 1,514.22 1,530.59 0.0M
2025-03-03 1,595.55 1,601.18 1,579.93 1,589.64 0.0M
2025-02-28 1,621.55 1,625.13 1,558.11 1,576.32 0.0M
2025-02-27 1,617.97 1,665.41 1,617.97 1,641.95 0.0M
2025-02-26 1,573.68 1,598.41 1,555.71 1,598.29 0.0M
2025-02-25 1,619.12 1,619.12 1,584.79 1,587.23 0.0M
2025-02-21 1,651.37 1,655.74 1,635.32 1,642.86 0.0M
2025-02-20 1,692.67 1,704.32 1,663.11 1,667.15 0.0M
2025-02-19 1,708.54 1,722.28 1,687.49 1,696.79 0.0M
2025-02-18 1,712.35 1,732.81 1,702.71 1,709.44 0.0M
2025-02-17 1,700.82 1,722.62 1,700.69 1,711.30 0.0M
2025-02-14 1,764.98 1,771.02 1,715.96 1,718.80 0.0M
2025-02-13 1,789.33 1,798.69 1,745.05 1,753.59 0.0M
2025-02-12 1,736.55 1,798.70 1,733.03 1,778.52 0.0M
2025-02-10 1,698.01 1,716.37 1,683.05 1,715.26 0.0M
2025-02-07 1,708.72 1,711.88 1,689.97 1,692.13 0.0M
2025-02-06 1,711.47 1,720.89 1,690.72 1,705.45 0.0M
2025-02-05 1,723.28 1,759.17 1,702.06 1,706.66 0.0M
2025-02-04 1,663.36 1,736.08 1,662.49 1,710.44 0.0M
2025-02-03 1,674.06 1,674.06 1,638.72 1,641.83 0.0M
2025-01-31 1,676.75 1,707.05 1,674.16 1,700.77 0.0M
2025-01-30 1,636.98 1,665.96 1,633.06 1,662.58 0.0M
2025-01-29 1,635.55 1,660.32 1,606.79 1,643.16 0.0M
2025-01-28 1,672.78 1,674.85 1,613.80 1,614.13 0.0M
2025-01-27 1,790.56 1,791.95 1,696.09 1,697.88 0.0M
2025-01-24 1,793.68 1,798.04 1,776.25 1,787.85 0.0M
2025-01-23 1,764.44 1,799.97 1,745.66 1,791.99 0.0M
2025-01-22 1,652.00 1,760.74 1,652.00 1,753.46 0.0M
2025-01-21 1,654.61 1,661.61 1,634.48 1,639.92 0.0M
2025-01-20 1,628.23 1,642.19 1,624.58 1,636.20 0.0M
2025-01-17 1,607.85 1,625.35 1,590.67 1,624.39 0.0M
2025-01-16 1,626.68 1,632.35 1,614.01 1,618.69 0.0M
2025-01-15 1,625.63 1,630.22 1,603.69 1,617.09 0.0M
2025-01-14 1,638.64 1,639.21 1,604.60 1,617.01 0.0M
2025-01-10 1,652.69 1,670.31 1,646.93 1,648.93 0.0M
2025-01-09 1,686.03 1,697.35 1,648.16 1,654.53 0.0M
2025-01-08 1,674.37 1,697.26 1,674.37 1,692.22 0.0M
2025-01-07 1,703.16 1,703.16 1,667.85 1,681.19 0.0M
2025-01-06 1,695.12 1,707.57 1,681.17 1,684.91 0.0M