TOPIX業種別株価指数 - その他金融業 (IFINS.T)

IFINS.T
🏛️ 日本 →
1,185.10
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
2021-12-30 733.58 739.87 730.57 736.49 0.0M
2021-12-29 739.73 742.32 734.62 737.02 0.0M
2021-12-28 731.66 737.90 729.31 737.13 0.0M
2021-12-27 724.58 726.80 721.95 726.08 0.0M
2021-12-24 727.77 729.00 722.59 723.12 0.0M
2021-12-23 725.98 728.44 722.78 728.44 0.0M
2021-12-22 717.64 723.29 714.09 723.29 0.0M
2021-12-21 714.83 720.71 712.66 716.29 0.0M
2021-12-20 716.93 717.52 705.45 705.62 0.0M
2021-12-17 723.01 727.44 718.74 721.77 0.0M
2021-12-16 732.28 733.60 723.17 725.89 0.0M
2021-12-15 715.04 727.07 715.04 723.03 0.0M
2021-12-14 719.41 723.14 714.10 715.98 0.0M
2021-12-13 719.53 725.15 718.46 718.92 0.0M
2021-12-10 718.41 723.36 711.42 712.51 0.0M
2021-12-09 718.03 721.76 714.33 716.77 0.0M
2021-12-08 734.09 734.09 721.20 721.68 0.0M
2021-12-07 716.50 729.00 713.94 727.33 0.0M
2021-12-06 718.82 719.01 707.89 709.99 0.0M
2021-12-03 700.85 717.94 700.75 717.27 0.0M
2021-12-02 699.04 703.75 692.45 698.60 0.0M
2021-12-01 706.68 713.12 700.91 709.50 0.0M
2021-11-30 718.19 725.16 706.61 707.59 0.0M
2021-11-29 713.88 723.11 709.27 710.16 0.0M
2021-11-26 740.02 740.48 726.09 728.36 0.0M
2021-11-25 740.59 744.55 738.00 743.33 0.0M
2021-11-24 741.21 747.73 733.36 733.80 0.0M
2021-11-22 730.22 738.70 728.74 737.36 0.0M
2021-11-19 730.89 735.52 729.46 734.24 0.0M
2021-11-18 731.48 738.90 731.18 735.15 0.0M
2021-11-17 744.19 746.86 736.39 736.53 0.0M
2021-11-16 748.55 753.21 744.50 745.46 0.0M
2021-11-15 755.30 756.08 743.95 744.62 0.0M
2021-11-12 748.72 757.99 748.72 752.46 0.0M
2021-11-11 739.27 748.99 739.27 743.50 0.0M
2021-11-10 741.31 743.65 736.88 736.88 0.0M
2021-11-09 752.78 756.55 740.33 740.33 0.0M
2021-11-08 752.45 752.75 742.44 743.97 0.0M
2021-11-05 748.91 749.26 738.85 745.50 0.0M
2021-11-04 761.12 761.80 750.02 754.16 0.0M
2021-11-02 765.64 768.76 755.74 755.74 0.0M
2021-11-01 758.26 769.21 757.92 768.90 0.0M
2021-10-29 745.03 752.36 742.13 750.80 0.0M
2021-10-28 748.91 751.01 737.20 746.67 0.0M
2021-10-27 760.92 763.77 753.00 757.16 0.0M
2021-10-26 746.54 763.46 746.53 761.53 0.0M
2021-10-25 741.85 749.91 741.15 742.91 0.0M
2021-10-22 735.74 744.24 735.04 742.13 0.0M
2021-10-21 754.18 754.18 745.08 745.28 0.0M
2021-10-20 756.15 763.81 755.83 757.20 0.0M
2021-10-19 753.63 755.76 747.39 753.20 0.0M
2021-10-18 758.42 758.78 749.76 752.73 0.0M
2021-10-15 750.14 756.23 747.82 756.23 0.0M
2021-10-14 740.32 743.16 737.07 742.78 0.0M
2021-10-13 746.86 750.65 744.15 745.64 0.0M
2021-10-12 750.78 751.44 746.33 746.58 0.0M
2021-10-11 742.37 753.37 742.00 753.37 0.0M
2021-10-08 740.04 745.27 738.37 741.19 0.0M
2021-10-07 726.72 738.19 722.79 732.31 0.0M
2021-10-06 732.32 741.48 719.69 725.60 0.0M
2021-10-05 730.64 735.86 724.07 730.61 0.0M
2021-10-04 734.16 738.28 732.45 736.08 0.0M
2021-10-01 734.88 738.97 723.52 725.47 0.0M
2021-09-30 751.84 754.21 739.75 740.58 0.0M
2021-09-29 748.20 755.28 745.00 752.44 0.0M
2021-09-28 764.04 770.34 760.03 769.17 0.0M
2021-09-27 762.75 771.09 762.75 765.74 0.0M
2021-09-24 753.95 757.75 752.51 756.07 0.0M
2021-09-22 744.17 747.95 739.59 739.88 0.0M
2021-09-21 753.11 755.28 746.36 748.78 0.0M
2021-09-17 763.54 768.93 757.68 767.28 0.0M
2021-09-16 771.55 772.08 761.75 766.46 0.0M
2021-09-15 769.64 771.60 765.71 769.02 0.0M
2021-09-14 772.00 782.71 771.35 781.74 0.0M
2021-09-13 760.42 767.98 757.90 767.98 0.0M
2021-09-10 750.38 764.98 750.38 764.98 0.0M
2021-09-09 748.79 753.45 745.82 747.73 0.0M
2021-09-08 751.69 758.60 749.49 758.24 0.0M
2021-09-07 747.74 758.49 747.74 752.21 0.0M
2021-09-06 741.30 750.02 741.30 747.29 0.0M
2021-09-03 718.57 734.75 718.57 732.16 0.0M
2021-09-02 721.47 723.11 716.18 716.67 0.0M
2021-09-01 713.71 722.48 713.71 720.96 0.0M
2021-08-31 711.07 716.54 707.32 712.52 0.0M
2021-08-30 711.71 716.27 711.55 716.27 0.0M
2021-08-27 706.16 708.18 703.32 705.07 0.0M
2021-08-26 708.87 712.16 707.71 708.48 0.0M
2021-08-25 711.44 715.07 705.78 706.84 0.0M
2021-08-24 701.17 710.00 700.97 708.24 0.0M
2021-08-23 695.48 704.00 695.48 700.54 0.0M
2021-08-20 688.00 692.13 685.77 686.67 0.0M
2021-08-19 691.91 695.08 688.57 689.12 0.0M
2021-08-18 693.82 701.96 692.83 698.75 0.0M
2021-08-17 700.89 702.59 690.21 690.21 0.0M
2021-08-16 711.72 712.70 699.11 699.79 0.0M
2021-08-13 717.02 720.43 716.42 718.58 0.0M
2021-08-12 715.47 719.71 713.91 716.08 0.0M
2021-08-11 707.46 713.60 707.07 712.81 0.0M
2021-08-10 704.95 712.30 700.21 701.00 0.0M
2021-08-06 698.28 704.66 697.37 701.78 0.0M
2021-08-05 690.24 699.07 690.24 698.56 0.0M
2021-08-04 696.96 697.75 690.68 691.02 0.0M
2021-08-03 694.06 695.28 687.48 691.29 0.0M
2021-08-02 687.66 699.74 687.58 699.22 0.0M
2021-07-30 693.42 693.42 681.14 681.14 0.0M
2021-07-29 692.42 696.85 691.78 694.45 0.0M
2021-07-28 693.70 701.07 689.48 691.58 0.0M
2021-07-27 695.93 700.12 695.36 698.85 0.0M
2021-07-26 695.51 698.69 691.83 692.42 0.0M
2021-07-21 685.71 690.87 681.94 683.18 0.0M
2021-07-20 676.60 681.37 673.68 677.34 0.0M
2021-07-19 685.26 687.74 680.26 684.14 0.0M
2021-07-16 687.49 693.39 686.46 690.02 0.0M
2021-07-15 697.85 698.76 688.23 688.83 0.0M
2021-07-14 694.87 705.58 694.87 702.17 0.0M
2021-07-13 689.75 698.78 689.75 697.96 0.0M
2021-07-12 681.46 685.88 677.27 684.01 0.0M
2021-07-09 654.83 670.26 653.51 668.47 0.0M
2021-07-08 671.97 673.95 664.86 664.86 0.0M
2021-07-07 675.22 678.73 673.61 676.14 0.0M
2021-07-06 687.26 688.62 684.15 686.37 0.0M
2021-07-05 680.22 682.52 678.77 681.33 0.0M
2021-07-02 678.63 686.83 678.29 685.18 0.0M
2021-07-01 681.18 684.04 677.36 678.27 0.0M
2021-06-30 680.74 682.62 678.13 678.13 0.0M
2021-06-29 678.75 679.37 674.25 677.46 0.0M
2021-06-28 695.02 695.15 690.04 690.72 0.0M
2021-06-25 692.54 693.96 689.24 690.85 0.0M
2021-06-24 688.97 688.97 683.02 686.99 0.0M
2021-06-23 696.25 700.71 693.84 694.19 0.0M
2021-06-22 688.86 700.31 688.62 699.40 0.0M
2021-06-21 682.74 682.86 673.16 675.37 0.0M
2021-06-18 697.60 702.35 694.49 696.20 0.0M
2021-06-17 704.57 709.66 701.68 703.04 0.0M
2021-06-16 696.77 702.74 696.11 700.65 0.0M
2021-06-15 698.74 700.76 694.50 695.00 0.0M
2021-06-14 699.78 700.96 696.35 698.89 0.0M
2021-06-11 697.21 698.97 691.08 692.63 0.0M
2021-06-10 702.32 705.40 700.19 701.09 0.0M
2021-06-09 709.92 712.35 704.03 704.03 0.0M
2021-06-08 704.59 710.63 704.40 708.77 0.0M
2021-06-07 706.91 708.23 702.23 706.67 0.0M
2021-06-04 710.78 711.99 704.47 705.51 0.0M
2021-06-03 703.76 711.18 703.76 709.43 0.0M
2021-06-02 698.25 709.41 694.68 704.41 0.0M
2021-06-01 695.19 698.51 690.72 695.01 0.0M
2021-05-31 698.34 698.55 688.46 690.55 0.0M
2021-05-28 691.78 703.11 691.78 700.63 0.0M
2021-05-27 692.55 695.17 683.49 684.42 0.0M
2021-05-26 697.79 701.63 697.29 697.29 0.0M
2021-05-25 699.47 704.66 698.51 703.44 0.0M
2021-05-24 700.08 708.49 700.08 704.41 0.0M
2021-05-21 697.22 701.94 696.03 700.39 0.0M
2021-05-20 684.07 700.42 684.07 698.83 0.0M
2021-05-19 681.42 688.17 678.66 686.60 0.0M
2021-05-18 672.92 688.59 672.92 687.76 0.0M
2021-05-17 674.27 678.41 669.69 673.72 0.0M
2021-05-14 664.54 678.48 664.17 674.37 0.0M
2021-05-13 653.64 664.80 652.40 655.41 0.0M
2021-05-12 656.27 660.66 645.86 651.92 0.0M
2021-05-11 678.75 679.08 662.47 662.99 0.0M
2021-05-10 683.65 687.72 682.54 684.51 0.0M
2021-05-07 681.09 686.87 679.13 685.70 0.0M
2021-05-06 675.17 687.54 675.08 680.98 0.0M
2021-04-30 677.20 678.32 666.07 666.14 0.0M
2021-04-28 671.98 676.43 668.58 674.92 0.0M
2021-04-27 671.29 671.64 666.15 670.21 0.0M
2021-04-26 674.24 675.37 670.86 672.15 0.0M
2021-04-23 669.64 672.99 666.22 671.20 0.0M
2021-04-22 669.88 671.48 663.80 668.44 0.0M
2021-04-21 665.94 669.40 662.34 666.42 0.0M
2021-04-20 684.70 684.70 675.91 677.13 0.0M
2021-04-19 697.83 697.83 689.43 689.43 0.0M
2021-04-16 696.03 700.24 693.93 699.35 0.0M
2021-04-15 699.30 704.60 695.54 697.62 0.0M
2021-04-14 695.70 697.74 691.12 696.89 0.0M
2021-04-13 699.49 705.80 698.38 699.41 0.0M
2021-04-12 706.51 708.89 699.32 699.35 0.0M
2021-04-09 696.27 709.02 695.82 707.93 0.0M
2021-04-08 697.94 702.72 692.35 694.56 0.0M
2021-04-07 694.59 699.75 693.11 696.57 0.0M
2021-04-06 702.74 702.74 689.46 690.49 0.0M
2021-04-05 694.58 704.86 691.53 704.30 0.0M
2021-04-02 699.71 700.54 689.87 692.61 0.0M
2021-04-01 699.81 700.91 691.56 694.92 0.0M
2021-03-31 713.89 714.28 700.40 700.40 0.0M
2021-03-30 709.96 718.33 703.82 718.33 0.0M
2021-03-29 735.59 735.59 715.23 720.90 0.0M
2021-03-26 726.48 731.32 722.64 731.32 0.0M
2021-03-25 709.93 717.82 708.30 716.97 0.0M
2021-03-24 706.40 709.85 699.64 702.41 0.0M
2021-03-23 723.14 725.33 715.71 716.28 0.0M
2021-03-22 722.61 723.97 712.77 719.79 0.0M
2021-03-19 720.25 726.37 718.65 725.28 0.0M
2021-03-18 709.61 723.13 709.20 723.13 0.0M
2021-03-17 698.00 704.90 697.45 704.90 0.0M
2021-03-16 698.49 702.38 698.49 702.10 0.0M
2021-03-15 697.25 704.49 696.42 703.11 0.0M
2021-03-12 685.51 692.85 682.24 692.85 0.0M
2021-03-11 687.40 694.93 687.40 689.33 0.0M
2021-03-10 686.81 692.40 683.41 686.70 0.0M
2021-03-09 685.95 693.93 681.04 693.93 0.0M
2021-03-08 678.02 684.64 671.78 676.06 0.0M
2021-03-05 668.14 668.70 658.24 668.70 0.0M
2021-03-04 664.18 671.07 658.50 665.41 0.0M
2021-03-03 662.58 664.54 657.46 664.40 0.0M
2021-03-02 668.70 669.87 660.10 664.08 0.0M
2021-03-01 658.16 662.15 655.18 661.60 0.0M
2021-02-26 659.86 663.98 650.52 650.52 0.0M
2021-02-25 667.29 673.69 666.05 669.91 0.0M
2021-02-24 665.13 667.04 655.00 655.81 0.0M
2021-02-22 666.53 670.31 660.38 661.06 0.0M
2021-02-19 659.78 664.32 657.87 659.95 0.0M
2021-02-18 682.72 683.64 665.77 666.91 0.0M
2021-02-17 677.50 685.87 674.96 685.46 0.0M
2021-02-16 664.81 678.16 661.36 673.81 0.0M
2021-02-15 661.92 664.64 655.53 660.68 0.0M
2021-02-12 668.66 669.94 659.14 659.70 0.0M
2021-02-10 661.59 670.30 659.85 666.31 0.0M
2021-02-09 681.79 682.22 663.59 666.76 0.0M
2021-02-08 675.33 690.36 675.33 686.23 0.0M
2021-02-05 673.29 681.61 671.35 681.39 0.0M
2021-02-04 665.10 669.42 662.15 664.82 0.0M
2021-02-03 659.86 666.88 659.28 665.89 0.0M
2021-02-02 650.36 657.73 649.20 655.12 0.0M
2021-02-01 639.22 652.36 639.22 649.42 0.0M
2021-01-29 652.51 658.42 637.58 637.58 0.0M
2021-01-28 646.24 656.12 643.16 653.50 0.0M
2021-01-27 661.85 664.37 656.08 659.35 0.0M
2021-01-26 659.89 664.37 656.59 658.43 0.0M
2021-01-25 663.69 668.05 661.24 665.34 0.0M
2021-01-22 665.36 668.11 662.96 663.58 0.0M
2021-01-21 667.05 672.82 666.38 670.60 0.0M
2021-01-20 668.50 668.50 662.72 666.04 0.0M
2021-01-19 663.04 673.16 662.61 670.61 0.0M
2021-01-18 666.63 670.30 663.03 664.30 0.0M
2021-01-15 674.08 678.24 670.56 672.90 0.0M
2021-01-14 679.39 684.11 672.96 676.06 0.0M
2021-01-13 672.19 682.91 671.24 681.83 0.0M
2021-01-12 669.02 679.20 666.92 677.37 0.0M
2021-01-08 666.62 672.04 662.75 671.39 0.0M
2021-01-07 641.99 666.24 641.82 660.37 0.0M
2021-01-06 620.97 633.72 620.18 630.95 0.0M
2021-01-05 625.87 625.87 620.12 622.95 0.0M
2021-01-04 631.97 631.97 619.85 626.22 0.0M