TOPIX業種別株価指数 - 証券、商品先物取引業 (ISECU.T)

ISECU.T
🏛️ 日本 →
766.85
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
2023-12-29 477.61 480.80 472.70 475.67 0.0M
2023-12-28 471.58 475.43 471.26 475.43 0.0M
2023-12-27 471.39 473.93 469.47 473.63 0.0M
2023-12-26 468.92 469.98 466.75 469.44 0.0M
2023-12-25 474.95 475.09 467.85 468.92 0.0M
2023-12-22 471.80 476.44 471.14 472.52 0.0M
2023-12-21 471.35 472.55 469.58 470.07 0.0M
2023-12-20 468.86 480.07 468.86 477.23 0.0M
2023-12-19 466.82 470.59 464.25 468.58 0.0M
2023-12-18 463.93 468.34 458.78 468.10 0.0M
2023-12-15 464.37 468.84 462.89 468.53 0.0M
2023-12-14 470.84 471.93 464.61 465.19 0.0M
2023-12-13 473.01 474.66 468.46 470.46 0.0M
2023-12-12 474.02 477.47 472.49 473.80 0.0M
2023-12-11 470.38 475.41 470.03 472.72 0.0M
2023-12-08 467.39 470.78 463.65 465.20 0.0M
2023-12-07 471.80 473.40 469.77 472.12 0.0M
2023-12-06 463.81 475.14 463.81 475.00 0.0M
2023-12-05 469.00 471.57 462.33 462.55 0.0M
2023-12-04 468.14 470.78 464.74 469.04 0.0M
2023-12-01 471.49 472.64 469.54 470.02 0.0M
2023-11-30 458.32 469.25 457.96 469.05 0.0M
2023-11-29 464.21 465.18 458.16 462.30 0.0M
2023-11-28 471.67 471.67 464.57 465.64 0.0M
2023-11-27 469.86 472.98 468.00 471.36 0.0M
2023-11-24 474.17 474.17 468.63 468.63 0.0M
2023-11-22 465.96 471.13 465.68 469.37 0.0M
2023-11-21 471.17 471.86 466.00 467.79 0.0M
2023-11-20 475.62 479.17 472.37 473.18 0.0M
2023-11-17 465.71 473.65 465.71 473.65 0.0M
2023-11-16 473.35 474.01 465.69 467.65 0.0M
2023-11-15 472.12 474.25 469.89 473.41 0.0M
2023-11-14 468.96 470.17 464.83 465.67 0.0M
2023-11-13 467.81 470.10 465.70 467.42 0.0M
2023-11-10 462.37 467.63 460.85 465.87 0.0M
2023-11-09 453.28 465.85 451.67 464.69 0.0M
2023-11-08 469.58 469.83 452.95 453.95 0.0M
2023-11-07 472.46 474.71 467.13 467.59 0.0M
2023-11-06 473.21 476.01 470.90 473.32 0.0M
2023-11-02 467.71 470.24 465.59 467.09 0.0M
2023-11-01 452.52 465.23 452.52 464.98 0.0M
2023-10-31 441.40 449.57 435.23 445.80 0.0M
2023-10-30 444.22 445.69 435.92 436.79 0.0M
2023-10-27 436.91 442.92 434.20 442.83 0.0M
2023-10-26 435.82 438.93 431.29 432.13 0.0M
2023-10-25 439.98 443.67 438.23 439.03 0.0M
2023-10-24 439.47 439.47 426.10 437.66 0.0M
2023-10-23 439.33 441.15 436.71 438.34 0.0M
2023-10-20 443.16 445.40 439.54 440.74 0.0M
2023-10-19 446.99 449.26 444.67 445.05 0.0M
2023-10-18 453.33 455.47 450.64 454.12 0.0M
2023-10-17 453.53 456.41 446.36 450.45 0.0M
2023-10-16 445.67 448.42 444.64 446.81 0.0M
2023-10-13 455.53 460.12 449.05 450.74 0.0M
2023-10-12 458.75 461.00 457.95 460.35 0.0M
2023-10-11 459.85 461.73 456.62 456.62 0.0M
2023-10-10 453.07 459.45 450.60 458.60 0.0M
2023-10-06 445.91 451.97 442.40 446.82 0.0M
2023-10-05 427.79 442.49 427.79 441.93 0.0M
2023-10-04 431.20 431.20 420.56 422.33 0.0M
2023-10-03 444.39 445.60 437.25 438.30 0.0M
2023-10-02 450.99 456.83 446.55 447.00 0.0M
2023-09-29 456.02 456.02 445.87 448.04 0.0M
2023-09-28 460.13 462.22 455.15 458.47 0.0M
2023-09-27 465.10 466.28 458.83 466.28 0.0M
2023-09-26 467.95 469.13 464.55 466.97 0.0M
2023-09-25 470.57 470.61 465.19 466.46 0.0M
2023-09-22 465.33 473.65 463.71 470.83 0.0M
2023-09-21 473.20 476.06 470.70 471.07 0.0M
2023-09-20 482.07 482.71 472.65 473.59 0.0M
2023-09-19 470.72 478.83 470.11 478.83 0.0M
2023-09-15 473.39 478.64 471.12 472.77 0.0M
2023-09-14 461.76 468.36 460.42 467.50 0.0M
2023-09-13 455.49 461.43 454.39 458.98 0.0M
2023-09-12 454.93 455.31 451.73 454.47 0.0M
2023-09-11 449.08 452.88 448.44 451.25 0.0M
2023-09-08 446.49 447.91 444.52 445.84 0.0M
2023-09-07 447.21 448.05 444.23 445.12 0.0M
2023-09-06 439.12 450.22 438.81 446.71 0.0M
2023-09-05 438.40 439.71 434.07 437.92 0.0M
2023-09-04 433.65 437.81 433.17 437.78 0.0M
2023-09-01 425.71 432.38 425.71 431.99 0.0M
2023-08-31 424.78 427.06 423.28 424.82 0.0M
2023-08-30 423.98 427.98 423.38 426.30 0.0M
2023-08-29 420.98 425.01 420.35 421.75 0.0M
2023-08-28 416.07 419.39 416.07 419.27 0.0M
2023-08-25 411.18 413.76 411.14 412.99 0.0M
2023-08-24 411.65 415.03 411.12 414.76 0.0M
2023-08-23 407.26 411.26 405.52 411.26 0.0M
2023-08-22 402.36 408.76 402.14 408.76 0.0M
2023-08-21 401.31 402.84 399.97 401.28 0.0M
2023-08-18 398.57 402.19 397.90 399.25 0.0M
2023-08-17 400.49 403.16 395.90 403.12 0.0M
2023-08-16 400.83 403.05 400.36 401.01 0.0M
2023-08-15 406.54 407.00 404.35 406.03 0.0M
2023-08-14 408.39 409.97 404.23 404.88 0.0M
2023-08-10 404.85 407.51 404.49 407.51 0.0M
2023-08-09 408.69 408.69 402.99 403.62 0.0M
2023-08-08 412.21 413.27 410.55 411.28 0.0M
2023-08-07 408.10 411.26 407.23 409.73 0.0M
2023-08-04 405.44 409.68 405.33 409.68 0.0M
2023-08-03 407.71 408.51 403.40 404.97 0.0M
2023-08-02 422.30 422.30 407.29 407.29 0.0M
2023-08-01 422.58 428.38 420.89 428.36 0.0M
2023-07-31 421.59 423.81 420.79 423.75 0.0M
2023-07-28 411.06 418.26 410.46 417.06 0.0M
2023-07-27 412.68 415.91 411.71 415.71 0.0M
2023-07-26 415.10 415.10 411.62 413.82 0.0M
2023-07-25 409.30 416.67 409.29 415.69 0.0M
2023-07-24 407.28 408.38 404.88 408.38 0.0M
2023-07-21 405.27 405.27 402.74 403.89 0.0M
2023-07-20 408.70 409.00 403.80 404.34 0.0M
2023-07-19 402.18 406.85 402.18 406.50 0.0M
2023-07-18 397.03 401.89 397.03 397.99 0.0M
2023-07-14 399.39 399.39 394.33 397.22 0.0M
2023-07-13 393.24 395.68 391.74 395.22 0.0M
2023-07-12 395.41 396.08 390.80 392.55 0.0M
2023-07-11 396.34 397.03 391.63 392.70 0.0M
2023-07-10 396.65 397.34 393.61 393.72 0.0M
2023-07-07 395.11 398.92 393.40 395.28 0.0M
2023-07-06 405.80 405.95 399.18 400.53 0.0M
2023-07-05 402.68 408.04 400.86 407.51 0.0M
2023-07-04 401.84 405.80 400.98 405.80 0.0M
2023-07-03 398.33 403.31 398.33 403.09 0.0M
2023-06-30 394.82 397.79 393.53 397.00 0.0M
2023-06-29 399.53 400.26 394.89 396.11 0.0M
2023-06-28 391.98 399.83 391.98 399.83 0.0M
2023-06-27 391.78 392.17 386.15 388.42 0.0M
2023-06-26 392.91 393.74 388.43 391.28 0.0M
2023-06-23 400.40 401.24 391.68 394.13 0.0M
2023-06-22 399.44 404.99 399.11 400.42 0.0M
2023-06-21 393.21 397.20 391.88 396.86 0.0M
2023-06-20 396.83 396.83 391.66 394.58 0.0M
2023-06-19 404.11 405.08 396.28 399.24 0.0M
2023-06-16 398.63 401.15 396.85 401.15 0.0M
2023-06-15 383.34 402.03 381.61 398.03 0.0M
2023-06-14 381.02 384.36 380.15 383.22 0.0M
2023-06-13 375.82 377.95 375.22 376.89 0.0M
2023-06-12 378.38 379.45 375.80 376.42 0.0M
2023-06-09 373.56 377.02 372.67 376.70 0.0M
2023-06-08 372.52 375.27 369.84 372.01 0.0M
2023-06-07 377.68 378.92 370.88 370.88 0.0M
2023-06-06 367.06 373.08 366.30 372.95 0.0M
2023-06-05 369.36 370.29 368.47 370.03 0.0M
2023-06-02 358.55 363.87 358.51 363.47 0.0M
2023-06-01 354.33 358.96 353.84 357.71 0.0M
2023-05-31 358.44 358.68 355.47 355.87 0.0M
2023-05-30 362.17 362.72 359.12 361.03 0.0M
2023-05-29 363.27 364.33 361.75 362.26 0.0M
2023-05-26 364.38 364.49 358.41 358.41 0.0M
2023-05-25 366.84 367.17 364.41 364.41 0.0M
2023-05-24 368.60 370.06 367.77 368.38 0.0M
2023-05-23 368.51 371.20 366.13 369.16 0.0M
2023-05-22 362.54 366.14 362.13 366.03 0.0M
2023-05-19 365.36 365.36 361.56 361.93 0.0M
2023-05-18 367.40 367.57 363.94 364.61 0.0M
2023-05-17 360.77 364.16 360.08 363.90 0.0M
2023-05-16 364.30 364.57 361.09 361.73 0.0M
2023-05-15 358.88 362.54 358.47 362.49 0.0M
2023-05-12 357.22 358.95 354.97 355.80 0.0M
2023-05-11 357.08 358.77 356.36 358.68 0.0M
2023-05-10 359.49 359.98 357.33 357.53 0.0M
2023-05-09 354.69 359.09 354.69 359.09 0.0M
2023-05-08 353.49 356.07 353.28 354.24 0.0M
2023-05-02 358.87 359.13 353.78 354.77 0.0M
2023-05-01 359.17 361.81 358.38 359.74 0.0M
2023-04-28 355.54 357.70 353.14 356.73 0.0M
2023-04-27 362.94 363.12 352.11 353.46 0.0M
2023-04-26 370.29 370.29 365.25 367.65 0.0M
2023-04-25 370.39 375.35 370.39 373.79 0.0M
2023-04-24 370.83 371.30 368.82 368.82 0.0M
2023-04-21 370.24 372.41 369.78 370.57 0.0M
2023-04-20 372.48 373.70 371.07 373.19 0.0M
2023-04-19 370.28 371.84 369.28 371.84 0.0M
2023-04-18 369.42 371.14 368.84 369.76 0.0M
2023-04-17 366.81 367.98 365.24 367.64 0.0M
2023-04-14 362.04 364.35 361.10 363.39 0.0M
2023-04-13 362.71 362.71 359.91 362.01 0.0M
2023-04-12 363.66 365.62 363.66 364.78 0.0M
2023-04-11 361.63 363.21 360.08 361.97 0.0M
2023-04-10 360.31 361.76 359.47 360.00 0.0M
2023-04-07 357.25 359.81 357.25 358.36 0.0M
2023-04-06 357.56 359.19 355.53 356.24 0.0M
2023-04-05 365.09 365.10 360.53 360.92 0.0M
2023-04-04 368.88 369.03 367.08 368.14 0.0M
2023-04-03 366.95 368.74 366.12 368.58 0.0M
2023-03-31 362.99 366.02 362.20 364.08 0.0M
2023-03-30 362.35 364.06 357.90 359.73 0.0M
2023-03-29 366.81 369.65 365.52 369.60 0.0M
2023-03-28 366.02 367.27 364.64 365.21 0.0M
2023-03-27 362.36 362.94 359.96 362.60 0.0M
2023-03-24 359.46 360.96 358.24 360.16 0.0M
2023-03-23 357.23 363.17 356.24 362.64 0.0M
2023-03-22 354.57 362.78 354.57 361.75 0.0M
2023-03-20 352.68 355.62 348.40 348.55 0.0M
2023-03-17 354.95 356.41 353.75 355.77 0.0M
2023-03-16 358.40 358.40 350.25 353.46 0.0M
2023-03-15 367.62 370.80 363.78 365.09 0.0M
2023-03-14 371.07 371.07 360.50 361.40 0.0M
2023-03-13 381.40 381.40 373.70 376.87 0.0M
2023-03-10 395.26 395.28 387.38 387.82 0.0M
2023-03-09 398.50 401.12 398.50 401.12 0.0M
2023-03-08 397.35 397.99 395.50 397.03 0.0M
2023-03-07 394.83 398.65 394.66 398.65 0.0M
2023-03-06 394.93 395.32 392.83 394.79 0.0M
2023-03-03 392.29 393.67 390.50 392.04 0.0M
2023-03-02 395.61 396.19 389.12 389.19 0.0M
2023-03-01 393.66 395.76 393.66 394.88 0.0M
2023-02-28 396.97 397.58 393.71 394.53 0.0M
2023-02-27 394.99 398.69 394.99 398.02 0.0M
2023-02-24 393.57 394.24 391.65 392.99 0.0M
2023-02-22 397.33 397.33 392.34 394.36 0.0M
2023-02-21 398.25 399.92 395.05 398.99 0.0M
2023-02-20 387.38 397.29 386.83 396.35 0.0M
2023-02-17 382.80 386.52 382.80 385.53 0.0M
2023-02-16 382.52 386.83 382.02 386.62 0.0M
2023-02-15 380.83 382.05 380.23 380.75 0.0M
2023-02-14 378.62 380.00 378.33 379.50 0.0M
2023-02-13 380.25 380.61 375.73 376.43 0.0M
2023-02-10 377.41 380.96 376.46 378.89 0.0M
2023-02-09 376.14 378.67 375.18 378.03 0.0M
2023-02-08 376.66 377.65 375.87 377.16 0.0M
2023-02-07 376.61 379.07 375.29 378.55 0.0M
2023-02-06 377.46 380.01 374.73 376.81 0.0M
2023-02-03 369.19 375.51 369.19 374.10 0.0M
2023-02-02 368.45 369.58 366.09 369.37 0.0M
2023-02-01 370.14 371.96 367.22 367.28 0.0M
2023-01-31 370.83 373.11 369.13 369.50 0.0M
2023-01-30 373.42 373.42 369.19 370.47 0.0M
2023-01-27 372.41 373.57 370.93 373.45 0.0M
2023-01-26 369.42 370.77 369.29 370.57 0.0M
2023-01-25 367.64 371.13 367.64 370.27 0.0M
2023-01-24 367.41 370.20 367.41 369.73 0.0M
2023-01-23 364.59 366.43 362.96 365.87 0.0M
2023-01-20 362.73 363.76 361.79 362.35 0.0M
2023-01-19 366.16 366.74 362.60 362.93 0.0M
2023-01-18 365.57 369.15 362.45 367.85 0.0M
2023-01-17 363.73 366.61 362.46 365.28 0.0M
2023-01-16 361.22 364.76 360.77 361.35 0.0M
2023-01-13 356.25 362.15 356.25 361.36 0.0M
2023-01-12 355.98 357.59 355.34 356.82 0.0M
2023-01-11 353.36 356.28 353.25 356.28 0.0M
2023-01-10 349.73 351.85 349.38 350.47 0.0M
2023-01-06 349.27 349.97 348.24 348.86 0.0M
2023-01-05 348.94 350.77 348.23 349.54 0.0M
2023-01-04 349.28 350.47 347.36 349.28 0.0M