TOPIX業種別株価指数 - 小売業 (IRETL.T)

IRETL.T
🏛️ 日本 →
2,151.73
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 2,137.32 2,140.77 2,134.33 2,138.91 0.0K
09:05 2,139.28 2,140.21 2,137.30 2,138.88 0.0K
09:10 2,138.52 2,140.11 2,137.80 2,139.96 0.0K
09:15 2,140.14 2,142.21 2,139.22 2,140.32 0.0K
09:20 2,140.90 2,142.29 2,140.34 2,141.93 0.0K
09:25 2,141.85 2,145.04 2,141.85 2,145.04 0.0K
09:30 2,145.04 2,146.33 2,143.95 2,146.33 0.0K
09:35 2,146.33 2,148.28 2,146.33 2,148.07 0.0K
09:40 2,147.65 2,149.23 2,147.65 2,149.23 0.0K
09:45 2,149.29 2,150.69 2,147.70 2,150.52 0.0K
09:50 2,150.89 2,151.09 2,149.80 2,150.03 0.0K
09:55 2,150.44 2,151.17 2,150.38 2,151.14 0.0K
10:00 2,151.47 2,152.11 2,149.30 2,149.30 0.0K
10:05 2,149.19 2,150.34 2,149.00 2,149.00 0.0K
10:10 2,149.31 2,150.62 2,149.31 2,150.48 0.0K
10:15 2,150.08 2,151.26 2,150.08 2,151.26 0.0K
10:20 2,151.27 2,152.04 2,150.74 2,151.83 0.0K
10:25 2,151.90 2,151.90 2,148.17 2,148.17 0.0K
10:30 2,148.08 2,150.29 2,148.08 2,150.15 0.0K
10:35 2,150.46 2,151.82 2,150.46 2,151.82 0.0K
10:40 2,151.86 2,154.09 2,151.86 2,154.09 0.0K
10:45 2,154.06 2,154.29 2,153.27 2,153.78 0.0K
10:50 2,153.45 2,153.86 2,152.56 2,153.86 0.0K
10:55 2,153.87 2,153.93 2,151.55 2,151.55 0.0K
11:00 2,151.60 2,151.60 2,150.49 2,150.71 0.0K
11:05 2,150.76 2,152.80 2,150.76 2,152.67 0.0K
11:10 2,152.75 2,154.36 2,152.71 2,154.16 0.0K
11:15 2,154.27 2,154.57 2,153.47 2,153.47 0.0K
11:20 2,153.31 2,153.31 2,151.05 2,151.34 0.0K
11:25 2,151.13 2,151.13 2,150.20 2,150.32 0.0K
11:30 2,150.46 2,150.46 2,150.32 2,150.32 0.0K
12:30 2,148.51 2,150.26 2,148.22 2,150.00 0.0K
12:35 2,149.89 2,150.41 2,149.07 2,149.61 0.0K
12:40 2,149.52 2,149.52 2,148.28 2,148.28 0.0K
12:45 2,148.18 2,150.88 2,148.00 2,150.84 0.0K
12:50 2,150.78 2,151.23 2,150.37 2,150.78 0.0K
12:55 2,150.26 2,152.18 2,149.99 2,151.72 0.0K
13:00 2,151.90 2,151.90 2,149.01 2,150.07 0.0K
13:05 2,149.94 2,151.21 2,149.59 2,150.83 0.0K
13:10 2,150.92 2,152.25 2,150.89 2,152.25 0.0K
13:15 2,152.30 2,153.48 2,152.18 2,153.15 0.0K
13:20 2,153.17 2,153.17 2,151.47 2,151.47 0.0K
13:25 2,151.52 2,151.52 2,150.41 2,150.41 0.0K
13:30 2,150.51 2,151.15 2,150.51 2,150.80 0.0K
13:35 2,151.02 2,153.47 2,151.02 2,153.47 0.0K
13:40 2,153.51 2,154.56 2,153.51 2,154.06 0.0K
13:45 2,153.94 2,154.03 2,152.10 2,152.10 0.0K
13:50 2,152.02 2,152.24 2,151.46 2,151.46 0.0K
13:55 2,151.34 2,151.86 2,150.41 2,150.55 0.0K
14:00 2,150.59 2,151.92 2,150.41 2,151.55 0.0K
14:05 2,151.68 2,152.08 2,151.47 2,151.60 0.0K
14:10 2,151.78 2,153.76 2,151.78 2,153.76 0.0K
14:15 2,153.68 2,153.68 2,152.17 2,152.20 0.0K
14:20 2,152.06 2,152.06 2,150.92 2,150.95 0.0K
14:25 2,151.17 2,151.60 2,151.03 2,151.60 0.0K
14:30 2,151.48 2,151.89 2,150.90 2,150.90 0.0K
14:35 2,151.21 2,151.21 2,149.34 2,150.73 0.0K
14:40 2,150.80 2,151.42 2,150.80 2,150.87 0.0K
14:45 2,150.78 2,152.06 2,150.78 2,151.99 0.0K
14:50 2,151.90 2,151.91 2,149.90 2,150.18 0.0K
14:55 2,150.26 2,151.93 2,150.04 2,151.12 0.0K
15:00 2,150.48 2,151.22 2,150.36 2,150.66 0.0K
15:05 2,150.47 2,151.09 2,150.38 2,150.69 0.0K
15:10 2,150.76 2,150.76 2,149.53 2,150.37 0.0K
15:15 2,150.38 2,151.54 2,149.50 2,151.37 0.0K
15:20 2,151.84 2,154.37 2,151.84 2,153.12 0.0K
15:25 2,152.68 2,152.68 2,152.12 2,152.12 0.0K
15:30 2,152.12 2,152.12 2,151.73 2,151.73 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,137.32 2,154.57 2,134.33 2,151.73 0.0M
2025-09-25 2,147.35 2,148.48 2,133.37 2,137.33 0.0M
2025-09-24 2,139.97 2,144.38 2,120.64 2,141.70 0.0M
2025-09-22 2,131.00 2,141.25 2,131.00 2,131.59 0.0M
2025-09-19 2,159.68 2,169.17 2,120.40 2,129.53 0.0M
2025-09-18 2,160.41 2,166.54 2,148.42 2,162.94 0.0M
2025-09-17 2,141.85 2,158.30 2,138.22 2,155.23 0.0M
2025-09-16 2,162.78 2,164.29 2,145.76 2,152.04 0.0M
2025-09-12 2,165.66 2,172.36 2,159.08 2,165.98 0.0M
2025-09-11 2,152.72 2,157.54 2,142.60 2,155.21 0.0M
2025-09-10 2,155.53 2,164.48 2,147.68 2,160.23 0.0M
2025-09-09 2,185.68 2,185.86 2,153.18 2,153.18 0.0M
2025-09-08 2,155.95 2,185.53 2,155.77 2,174.55 0.0M
2025-09-05 2,142.54 2,155.55 2,135.70 2,153.57 0.0M
2025-09-04 2,117.36 2,141.08 2,117.19 2,136.00 0.0M
2025-09-03 2,109.11 2,124.07 2,106.06 2,115.59 0.0M
2025-09-02 2,115.67 2,121.60 2,103.72 2,111.03 0.0M
2025-09-01 2,103.41 2,128.08 2,101.23 2,108.70 0.0M
2025-08-29 2,120.72 2,125.48 2,093.70 2,106.64 0.0M
2025-08-28 2,129.66 2,133.88 2,120.49 2,128.99 0.0M
2025-08-27 2,147.51 2,149.94 2,138.17 2,140.39 0.0M
2025-08-26 2,158.93 2,161.04 2,140.39 2,149.13 0.0M
2025-08-25 2,180.92 2,182.28 2,162.87 2,163.76 0.0M
2025-08-22 2,183.73 2,186.38 2,173.82 2,180.64 0.0M
2025-08-21 2,194.87 2,196.35 2,176.30 2,183.92 0.0M
2025-08-20 2,193.88 2,202.95 2,187.73 2,199.30 0.0M
2025-08-19 2,201.42 2,207.38 2,190.25 2,194.10 0.0M
2025-08-18 2,172.70 2,200.30 2,172.70 2,191.73 0.0M
2025-08-15 2,154.86 2,174.20 2,150.21 2,173.18 0.0M
2025-08-14 2,167.15 2,167.39 2,144.60 2,151.93 0.0M
2025-08-13 2,185.28 2,191.68 2,172.21 2,183.39 0.0M
2025-08-12 2,147.59 2,183.90 2,147.59 2,177.17 0.0M
2025-08-08 2,135.43 2,152.92 2,134.07 2,145.63 0.0M
2025-08-07 2,115.84 2,146.66 2,115.84 2,126.68 0.0M
2025-08-06 2,087.77 2,115.27 2,087.77 2,107.46 0.0M
2025-08-05 2,098.21 2,107.28 2,088.72 2,089.04 0.0M
2025-08-04 2,085.88 2,098.34 2,079.86 2,092.22 0.0M
2025-08-01 2,073.38 2,103.14 2,073.38 2,101.70 0.0M
2025-07-31 2,065.51 2,070.83 2,053.76 2,066.50 0.0M
2025-07-30 2,056.77 2,058.11 2,049.83 2,055.06 0.0M
2025-07-29 2,046.87 2,052.83 2,042.17 2,052.83 0.0M
2025-07-28 2,078.98 2,078.98 2,055.97 2,056.34 0.0M
2025-07-25 2,090.49 2,094.05 2,069.47 2,071.65 0.0M
2025-07-24 2,064.64 2,088.18 2,060.59 2,084.44 0.0M
2025-07-23 2,037.18 2,056.60 2,033.01 2,052.00 0.0M
2025-07-22 2,021.50 2,036.56 2,016.54 2,024.24 0.0M
2025-07-18 2,040.19 2,040.96 2,020.99 2,021.57 0.0M
2025-07-17 2,046.67 2,051.36 2,022.60 2,034.25 0.0M
2025-07-16 2,032.59 2,051.33 2,028.18 2,045.07 0.0M
2025-07-15 2,045.95 2,053.80 2,032.06 2,037.30 0.0M
2025-07-14 2,039.81 2,049.81 2,032.17 2,038.32 0.0M
2025-07-11 2,047.10 2,053.25 2,041.36 2,043.29 0.0M
2025-07-10 2,075.56 2,075.56 2,045.93 2,049.56 0.0M
2025-07-09 2,082.32 2,083.77 2,069.97 2,075.83 0.0M
2025-07-08 2,082.31 2,090.14 2,070.68 2,075.11 0.0M
2025-07-07 2,067.58 2,086.85 2,067.58 2,080.27 0.0M
2025-07-04 2,063.06 2,068.22 2,056.85 2,063.84 0.0M
2025-07-03 2,073.96 2,074.12 2,052.00 2,060.44 0.0M
2025-07-02 2,061.04 2,079.79 2,058.30 2,078.73 0.0M
2025-07-01 2,094.75 2,095.82 2,065.85 2,068.09 0.0M
2025-06-30 2,083.55 2,098.76 2,080.87 2,089.85 0.0M
2025-06-27 2,063.96 2,073.71 2,060.16 2,072.48 0.0M
2025-06-26 2,032.34 2,055.22 2,031.72 2,055.22 0.0M
2025-06-25 2,040.26 2,040.26 2,026.29 2,029.96 0.0M
2025-06-24 2,058.74 2,066.58 2,047.82 2,050.45 0.0M
2025-06-23 2,039.32 2,053.51 2,034.70 2,045.60 0.0M
2025-06-20 2,056.47 2,063.57 2,038.97 2,038.97 0.0M
2025-06-19 2,045.46 2,057.44 2,039.83 2,055.26 0.0M
2025-06-18 2,024.73 2,043.61 2,024.72 2,040.22 0.0M
2025-06-17 2,028.83 2,029.48 2,018.46 2,021.25 0.0M
2025-06-16 2,023.46 2,031.06 2,018.76 2,029.30 0.0M
2025-06-14 2,024.84 2,011.40 2,011.40 2,011.40 0.0M
2025-06-13 2,024.84 2,024.84 2,003.42 2,011.40 0.0M
2025-06-12 2,026.34 2,030.77 2,017.44 2,020.73 0.0M
2025-06-11 2,033.54 2,037.99 2,026.83 2,033.18 0.0M
2025-06-10 2,029.25 2,032.29 2,022.51 2,028.59 0.0M
2025-06-09 2,040.99 2,043.39 2,027.40 2,032.15 0.0M
2025-06-06 2,028.98 2,039.59 2,028.22 2,035.23 0.0M
2025-06-05 2,027.80 2,032.48 2,020.34 2,025.88 0.0M
2025-06-04 2,022.02 2,040.72 2,020.73 2,037.31 0.0M
2025-06-03 2,022.87 2,031.38 2,021.47 2,024.70 0.0M
2025-06-02 2,013.69 2,021.35 2,006.75 2,017.88 0.0M
2025-05-30 2,004.15 2,026.56 2,001.05 2,022.61 0.0M
2025-05-29 2,014.84 2,023.42 2,011.10 2,018.70 0.0M
2025-05-28 2,027.45 2,028.22 2,009.18 2,011.42 0.0M
2025-05-27 2,013.42 2,022.70 2,010.08 2,018.19 0.0M
2025-05-26 2,013.35 2,023.62 2,004.69 2,011.17 0.0M
2025-05-23 2,002.43 2,012.54 2,001.23 2,006.91 0.0M
2025-05-22 1,994.90 2,012.59 1,993.91 1,999.73 0.0M
2025-05-21 2,016.52 2,022.17 2,003.29 2,003.29 0.0M
2025-05-20 2,036.43 2,041.84 2,008.04 2,012.62 0.0M
2025-05-19 2,041.09 2,049.71 2,033.81 2,039.09 0.0M
2025-05-16 2,030.38 2,044.72 2,019.93 2,042.14 0.0M
2025-05-15 2,010.17 2,030.80 2,006.90 2,025.07 0.0M
2025-05-14 2,018.42 2,022.37 2,004.78 2,015.88 0.0M
2025-05-13 2,041.63 2,045.01 2,020.51 2,023.24 0.0M
2025-05-12 2,039.68 2,041.77 2,032.10 2,035.91 0.0M
2025-05-09 2,015.36 2,032.75 2,012.85 2,030.01 0.0M
2025-05-08 2,001.35 2,008.92 1,990.31 2,007.38 0.0M
2025-05-07 1,989.57 2,010.24 1,987.80 1,997.96 0.0M
2025-05-02 1,963.90 1,982.77 1,963.65 1,980.89 0.0M
2025-05-01 1,968.46 1,973.71 1,960.13 1,964.37 0.0M
2025-04-30 1,965.86 1,967.41 1,954.70 1,965.03 0.0M
2025-04-28 1,934.35 1,964.38 1,930.97 1,964.38 0.0M
2025-04-25 1,931.02 1,943.91 1,927.73 1,932.20 0.0M
2025-04-24 1,970.28 1,970.28 1,929.60 1,932.42 0.0M
2025-04-23 1,965.60 1,977.57 1,964.09 1,971.71 0.0M
2025-04-22 1,945.26 1,961.42 1,945.26 1,953.27 0.0M
2025-04-21 1,943.31 1,957.56 1,940.56 1,946.10 0.0M
2025-04-18 1,909.09 1,945.44 1,909.09 1,945.44 0.0M
2025-04-17 1,901.62 1,910.23 1,893.80 1,903.05 0.0M
2025-04-16 1,898.79 1,904.32 1,890.80 1,902.35 0.0M
2025-04-15 1,893.22 1,897.03 1,888.21 1,894.24 0.0M
2025-04-14 1,892.35 1,894.90 1,876.77 1,886.54 0.0M
2025-04-11 1,867.07 1,885.69 1,841.35 1,885.46 0.0M
2025-04-10 1,816.83 1,892.57 1,816.12 1,892.57 0.0M
2025-04-09 1,800.04 1,800.64 1,770.45 1,788.93 0.0M
2025-04-08 1,760.67 1,817.26 1,755.63 1,809.73 0.0M
2025-04-07 1,802.75 1,805.57 1,725.05 1,732.91 0.0M
2025-04-04 1,838.95 1,850.42 1,814.65 1,834.96 0.0M
2025-04-03 1,821.70 1,849.02 1,807.65 1,845.41 0.0M
2025-04-02 1,864.90 1,866.51 1,846.01 1,850.97 0.0M
2025-04-01 1,875.33 1,882.12 1,857.62 1,860.87 0.0M
2025-03-31 1,883.29 1,883.29 1,855.31 1,861.11 0.0M
2025-03-28 1,911.02 1,911.02 1,895.08 1,905.45 0.0M
2025-03-27 1,905.39 1,920.69 1,903.66 1,918.71 0.0M
2025-03-26 1,907.75 1,914.58 1,899.49 1,908.15 0.0M
2025-03-25 1,898.30 1,900.53 1,890.32 1,897.18 0.0M
2025-03-24 1,889.85 1,893.25 1,881.48 1,887.87 0.0M
2025-03-21 1,878.65 1,894.89 1,878.65 1,883.39 0.0M
2025-03-19 1,883.65 1,893.07 1,881.06 1,882.78 0.0M
2025-03-18 1,887.81 1,893.44 1,884.52 1,885.13 0.0M
2025-03-17 1,887.13 1,887.49 1,877.34 1,877.72 0.0M
2025-03-14 1,874.74 1,886.34 1,871.56 1,884.55 0.0M
2025-03-13 1,883.02 1,901.63 1,872.11 1,879.91 0.0M
2025-03-12 1,864.35 1,881.76 1,864.35 1,875.78 0.0M
2025-03-11 1,841.08 1,864.01 1,830.60 1,864.01 0.0M
2025-03-10 1,858.44 1,861.73 1,846.08 1,854.10 0.0M
2025-03-07 1,868.29 1,873.05 1,852.11 1,854.94 0.0M
2025-03-06 1,865.19 1,895.72 1,865.19 1,885.59 0.0M
2025-03-05 1,867.43 1,868.36 1,849.40 1,858.45 0.0M
2025-03-04 1,872.67 1,875.04 1,831.40 1,856.79 0.0M
2025-03-03 1,857.27 1,880.36 1,857.27 1,880.36 0.0M
2025-02-28 1,851.29 1,860.58 1,831.56 1,840.18 0.0M
2025-02-27 1,879.04 1,879.04 1,846.52 1,856.40 0.0M
2025-02-26 1,890.98 1,896.76 1,886.15 1,895.92 0.0M
2025-02-25 1,880.35 1,890.15 1,873.95 1,887.93 0.0M
2025-02-21 1,884.54 1,897.80 1,884.54 1,890.75 0.0M
2025-02-20 1,900.76 1,901.09 1,880.25 1,889.16 0.0M
2025-02-19 1,918.41 1,918.41 1,907.25 1,908.22 0.0M
2025-02-18 1,934.12 1,934.21 1,922.27 1,922.27 0.0M
2025-02-17 1,943.16 1,948.43 1,932.41 1,934.34 0.0M
2025-02-14 1,947.53 1,950.74 1,937.39 1,938.21 0.0M
2025-02-13 1,948.04 1,950.41 1,936.20 1,949.36 0.0M
2025-02-12 1,942.64 1,946.39 1,930.62 1,939.38 0.0M
2025-02-10 1,937.84 1,942.01 1,928.94 1,938.12 0.0M
2025-02-07 1,944.38 1,947.43 1,935.05 1,935.05 0.0M
2025-02-06 1,938.87 1,947.25 1,935.44 1,941.27 0.0M
2025-02-05 1,940.60 1,943.73 1,929.69 1,931.45 0.0M
2025-02-04 1,963.04 1,965.39 1,934.37 1,938.62 0.0M
2025-02-03 1,957.43 1,959.18 1,943.90 1,948.34 0.0M
2025-01-31 1,985.09 1,985.09 1,976.38 1,978.96 0.0M
2025-01-30 1,962.72 1,981.26 1,962.08 1,981.07 0.0M
2025-01-29 1,954.51 1,966.74 1,951.95 1,965.18 0.0M
2025-01-28 1,947.62 1,961.60 1,947.05 1,952.17 0.0M
2025-01-27 1,940.48 1,946.19 1,935.04 1,938.19 0.0M
2025-01-24 1,923.64 1,933.57 1,920.68 1,921.23 0.0M
2025-01-23 1,909.65 1,920.69 1,903.50 1,915.21 0.0M
2025-01-22 1,920.57 1,920.57 1,912.05 1,914.09 0.0M
2025-01-21 1,917.22 1,919.70 1,905.88 1,917.25 0.0M
2025-01-20 1,905.61 1,915.81 1,903.66 1,908.80 0.0M
2025-01-17 1,905.57 1,906.57 1,891.15 1,902.38 0.0M
2025-01-16 1,908.27 1,915.92 1,904.06 1,905.19 0.0M
2025-01-15 1,895.52 1,906.78 1,892.84 1,899.30 0.0M
2025-01-14 1,904.13 1,904.13 1,879.77 1,888.00 0.0M
2025-01-10 1,907.88 1,918.35 1,889.11 1,911.37 0.0M
2025-01-09 1,928.21 1,931.52 1,912.83 1,921.46 0.0M
2025-01-08 1,941.80 1,941.80 1,922.82 1,928.67 0.0M
2025-01-07 1,950.20 1,958.59 1,945.74 1,949.54 0.0M
2025-01-06 1,983.32 1,983.55 1,941.56 1,942.39 0.0M