TOPIX業種別株価指数 - サービス業 (ISVCS.T)

ISVCS.T
🏛️ 日本 →
3,241.65
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 3,065.67 3,086.53 3,049.17 3,056.84 0.0M
2021-12-29 3,080.77 3,092.82 3,059.03 3,073.68 0.0M
2021-12-28 3,064.63 3,085.98 3,053.75 3,076.86 0.0M
2021-12-27 3,052.50 3,054.85 3,026.12 3,038.75 0.0M
2021-12-24 3,063.57 3,067.45 3,046.16 3,049.49 0.0M
2021-12-23 3,028.53 3,052.36 3,026.38 3,052.36 0.0M
2021-12-22 3,006.12 3,009.12 2,988.36 3,003.82 0.0M
2021-12-21 2,986.87 3,000.91 2,953.83 2,993.15 0.0M
2021-12-20 2,966.78 2,988.77 2,941.72 2,946.20 0.0M
2021-12-17 3,068.23 3,075.08 2,988.20 2,994.22 0.0M
2021-12-16 3,089.93 3,104.71 3,074.10 3,085.80 0.0M
2021-12-15 2,987.28 3,051.04 2,987.28 3,049.14 0.0M
2021-12-14 3,032.43 3,036.56 2,994.67 3,000.48 0.0M
2021-12-13 3,094.60 3,108.56 3,033.76 3,038.21 0.0M
2021-12-10 3,118.39 3,118.39 3,061.14 3,063.36 0.0M
2021-12-09 3,172.69 3,183.49 3,145.13 3,146.40 0.0M
2021-12-08 3,148.98 3,162.11 3,120.39 3,156.45 0.0M
2021-12-07 3,063.78 3,107.34 3,035.19 3,098.50 0.0M
2021-12-06 3,066.05 3,066.05 3,003.36 3,020.54 0.0M
2021-12-03 3,018.10 3,067.47 3,016.18 3,067.47 0.0M
2021-12-02 2,999.20 3,034.17 2,997.55 2,999.27 0.0M
2021-12-01 3,027.57 3,038.85 2,980.15 3,018.30 0.0M
2021-11-30 3,073.78 3,096.65 3,017.32 3,017.77 0.0M
2021-11-29 3,042.88 3,109.25 3,039.34 3,045.92 0.0M
2021-11-26 3,143.21 3,148.87 3,077.29 3,095.28 0.0M
2021-11-25 3,171.96 3,175.70 3,145.44 3,145.44 0.0M
2021-11-24 3,233.12 3,234.00 3,155.76 3,162.69 0.0M
2021-11-22 3,243.96 3,268.14 3,243.68 3,261.32 0.0M
2021-11-19 3,254.05 3,265.75 3,233.38 3,255.88 0.0M
2021-11-18 3,246.27 3,283.12 3,240.36 3,267.65 0.0M
2021-11-17 3,295.97 3,311.32 3,233.40 3,238.57 0.0M
2021-11-16 3,323.10 3,323.21 3,294.56 3,303.70 0.0M
2021-11-15 3,334.02 3,357.85 3,326.74 3,338.88 0.0M
2021-11-12 3,283.68 3,323.72 3,283.68 3,297.18 0.0M
2021-11-11 3,233.25 3,253.99 3,231.92 3,252.83 0.0M
2021-11-10 3,247.29 3,268.00 3,230.64 3,240.27 0.0M
2021-11-09 3,286.91 3,305.06 3,247.23 3,252.67 0.0M
2021-11-08 3,287.30 3,295.78 3,267.63 3,285.27 0.0M
2021-11-05 3,275.24 3,284.50 3,254.21 3,280.91 0.0M
2021-11-04 3,269.06 3,281.95 3,257.75 3,281.95 0.0M
2021-11-02 3,253.57 3,273.10 3,249.03 3,257.72 0.0M
2021-11-01 3,252.35 3,263.74 3,235.45 3,261.73 0.0M
2021-10-29 3,200.61 3,219.88 3,172.61 3,217.48 0.0M
2021-10-28 3,214.90 3,226.24 3,189.16 3,207.45 0.0M
2021-10-27 3,199.07 3,233.02 3,199.07 3,233.02 0.0M
2021-10-26 3,212.20 3,221.30 3,203.10 3,219.16 0.0M
2021-10-25 3,142.23 3,182.60 3,142.23 3,177.84 0.0M
2021-10-22 3,154.13 3,179.84 3,146.23 3,160.71 0.0M
2021-10-21 3,187.15 3,203.73 3,162.63 3,166.62 0.0M
2021-10-20 3,233.49 3,241.37 3,211.43 3,211.43 0.0M
2021-10-19 3,211.63 3,237.27 3,203.16 3,225.52 0.0M
2021-10-18 3,233.58 3,238.38 3,191.86 3,196.52 0.0M
2021-10-15 3,217.00 3,237.66 3,189.35 3,237.00 0.0M
2021-10-14 3,161.24 3,189.07 3,147.33 3,189.07 0.0M
2021-10-13 3,144.88 3,179.81 3,140.68 3,151.22 0.0M
2021-10-12 3,179.92 3,179.92 3,147.23 3,151.91 0.0M
2021-10-11 3,110.70 3,183.52 3,097.14 3,183.52 0.0M
2021-10-08 3,100.00 3,139.51 3,100.00 3,110.69 0.0M
2021-10-07 3,058.00 3,100.38 3,046.62 3,058.17 0.0M
2021-10-06 3,135.19 3,142.19 3,034.56 3,052.68 0.0M
2021-10-05 3,101.23 3,117.48 3,043.70 3,099.71 0.0M
2021-10-04 3,179.51 3,185.06 3,128.70 3,142.60 0.0M
2021-10-01 3,164.20 3,189.64 3,123.54 3,139.64 0.0M
2021-09-30 3,163.37 3,199.23 3,156.56 3,177.12 0.0M
2021-09-29 3,171.63 3,172.85 3,139.03 3,166.92 0.0M
2021-09-28 3,251.64 3,253.20 3,208.69 3,236.26 0.0M
2021-09-27 3,282.62 3,302.00 3,262.64 3,269.62 0.0M
2021-09-24 3,242.45 3,274.33 3,241.55 3,274.33 0.0M
2021-09-22 3,205.87 3,221.16 3,190.67 3,196.14 0.0M
2021-09-21 3,201.05 3,234.78 3,187.25 3,217.96 0.0M
2021-09-17 3,226.16 3,264.99 3,215.63 3,262.24 0.0M
2021-09-16 3,249.19 3,249.19 3,191.07 3,219.48 0.0M
2021-09-15 3,248.33 3,248.35 3,218.34 3,241.37 0.0M
2021-09-14 3,231.50 3,275.39 3,226.06 3,275.39 0.0M
2021-09-13 3,202.42 3,217.13 3,194.40 3,217.13 0.0M
2021-09-10 3,155.71 3,215.25 3,155.45 3,215.25 0.0M
2021-09-09 3,156.76 3,176.48 3,140.82 3,150.13 0.0M
2021-09-08 3,130.40 3,169.17 3,121.74 3,169.17 0.0M
2021-09-07 3,122.43 3,145.61 3,114.50 3,127.72 0.0M
2021-09-06 3,085.41 3,113.09 3,085.00 3,110.30 0.0M
2021-09-03 3,044.48 3,080.83 3,042.59 3,065.82 0.0M
2021-09-02 3,043.76 3,049.45 3,028.02 3,045.73 0.0M
2021-09-01 3,021.39 3,042.13 3,017.75 3,037.32 0.0M
2021-08-31 2,991.33 3,031.69 2,987.09 3,022.98 0.0M
2021-08-30 2,981.28 2,993.26 2,975.62 2,989.29 0.0M
2021-08-27 2,950.73 2,964.30 2,927.28 2,964.30 0.0M
2021-08-26 2,964.99 2,968.52 2,955.07 2,965.15 0.0M
2021-08-25 2,955.91 2,978.55 2,955.91 2,966.76 0.0M
2021-08-24 2,947.27 2,972.11 2,942.72 2,969.52 0.0M
2021-08-23 2,877.90 2,921.00 2,877.90 2,919.74 0.0M
2021-08-20 2,855.68 2,883.95 2,847.91 2,854.79 0.0M
2021-08-19 2,858.04 2,882.66 2,853.34 2,854.92 0.0M
2021-08-18 2,857.70 2,879.52 2,841.07 2,872.69 0.0M
2021-08-17 2,892.12 2,894.10 2,848.19 2,848.54 0.0M
2021-08-16 2,938.66 2,940.73 2,863.11 2,876.37 0.0M
2021-08-13 2,880.73 2,967.28 2,880.73 2,954.14 0.0M
2021-08-12 2,892.82 2,900.34 2,863.57 2,864.90 0.0M
2021-08-11 2,894.40 2,901.16 2,870.74 2,879.93 0.0M
2021-08-10 2,853.94 2,891.64 2,848.79 2,886.43 0.0M
2021-08-06 2,830.12 2,853.98 2,830.12 2,843.06 0.0M
2021-08-05 2,807.84 2,836.13 2,807.84 2,825.20 0.0M
2021-08-04 2,808.75 2,812.96 2,786.62 2,809.77 0.0M
2021-08-03 2,811.51 2,835.19 2,801.01 2,812.48 0.0M
2021-08-02 2,826.25 2,833.98 2,805.64 2,825.58 0.0M
2021-07-30 2,837.22 2,843.11 2,793.19 2,799.83 0.0M
2021-07-29 2,851.10 2,851.41 2,827.49 2,844.43 0.0M
2021-07-28 2,865.86 2,868.32 2,826.26 2,837.59 0.0M
2021-07-27 2,890.58 2,901.63 2,884.89 2,896.49 0.0M
2021-07-26 2,886.59 2,903.84 2,867.04 2,873.31 0.0M
2021-07-21 2,838.57 2,858.49 2,827.67 2,837.15 0.0M
2021-07-20 2,804.92 2,823.40 2,788.89 2,803.14 0.0M
2021-07-19 2,840.64 2,851.92 2,820.88 2,835.50 0.0M
2021-07-16 2,851.97 2,887.65 2,848.53 2,870.12 0.0M
2021-07-15 2,896.27 2,898.34 2,863.85 2,868.96 0.0M
2021-07-14 2,884.48 2,914.49 2,880.65 2,910.76 0.0M
2021-07-13 2,918.18 2,930.46 2,900.77 2,904.71 0.0M
2021-07-12 2,887.42 2,917.79 2,887.42 2,912.06 0.0M
2021-07-09 2,813.82 2,848.95 2,782.06 2,842.31 0.0M
2021-07-08 2,887.15 2,889.78 2,854.64 2,854.64 0.0M
2021-07-07 2,881.30 2,907.83 2,873.19 2,896.12 0.0M
2021-07-06 2,917.77 2,921.08 2,903.20 2,907.57 0.0M
2021-07-05 2,891.12 2,906.41 2,885.77 2,902.97 0.0M
2021-07-02 2,861.65 2,884.78 2,859.20 2,884.02 0.0M
2021-07-01 2,865.18 2,873.27 2,855.36 2,857.79 0.0M
2021-06-30 2,863.52 2,877.51 2,863.52 2,869.15 0.0M
2021-06-29 2,856.09 2,864.14 2,843.83 2,853.69 0.0M
2021-06-28 2,873.99 2,876.31 2,856.34 2,864.53 0.0M
2021-06-25 2,872.49 2,877.87 2,863.63 2,868.53 0.0M
2021-06-24 2,869.92 2,876.37 2,856.58 2,860.91 0.0M
2021-06-23 2,878.95 2,889.52 2,869.13 2,872.91 0.0M
2021-06-22 2,834.93 2,883.06 2,833.63 2,881.67 0.0M
2021-06-21 2,793.32 2,804.17 2,767.70 2,784.75 0.0M
2021-06-18 2,854.23 2,862.65 2,837.87 2,841.00 0.0M
2021-06-17 2,872.60 2,872.60 2,839.30 2,847.25 0.0M
2021-06-16 2,880.08 2,891.09 2,868.44 2,885.41 0.0M
2021-06-15 2,871.82 2,912.92 2,869.77 2,907.79 0.0M
2021-06-14 2,887.36 2,890.63 2,872.40 2,882.91 0.0M
2021-06-11 2,880.75 2,885.48 2,865.02 2,870.70 0.0M
2021-06-10 2,861.21 2,881.51 2,861.21 2,873.28 0.0M
2021-06-09 2,872.68 2,880.91 2,859.30 2,863.94 0.0M
2021-06-08 2,878.12 2,891.30 2,867.83 2,879.83 0.0M
2021-06-07 2,852.06 2,863.59 2,840.37 2,863.21 0.0M
2021-06-04 2,824.98 2,836.93 2,810.09 2,827.55 0.0M
2021-06-03 2,830.88 2,862.91 2,830.88 2,854.71 0.0M
2021-06-02 2,786.21 2,836.26 2,781.26 2,832.47 0.0M
2021-06-01 2,812.60 2,821.68 2,772.01 2,788.68 0.0M
2021-05-31 2,839.76 2,848.43 2,807.52 2,809.75 0.0M
2021-05-28 2,834.20 2,856.67 2,834.20 2,840.94 0.0M
2021-05-27 2,793.81 2,803.30 2,774.69 2,794.72 0.0M
2021-05-26 2,788.42 2,824.02 2,787.38 2,813.72 0.0M
2021-05-25 2,779.63 2,789.94 2,768.61 2,788.56 0.0M
2021-05-24 2,748.21 2,771.70 2,746.79 2,766.77 0.0M
2021-05-21 2,726.55 2,756.63 2,725.72 2,752.52 0.0M
2021-05-20 2,680.15 2,713.62 2,680.15 2,704.55 0.0M
2021-05-19 2,678.97 2,705.34 2,663.64 2,692.76 0.0M
2021-05-18 2,642.77 2,719.34 2,642.77 2,709.22 0.0M
2021-05-17 2,690.49 2,695.62 2,634.04 2,635.48 0.0M
2021-05-14 2,649.63 2,677.40 2,629.29 2,672.11 0.0M
2021-05-13 2,660.56 2,663.76 2,615.43 2,618.96 0.0M
2021-05-12 2,712.94 2,724.69 2,658.28 2,682.86 0.0M
2021-05-11 2,751.21 2,759.20 2,694.20 2,696.93 0.0M
2021-05-10 2,758.14 2,785.72 2,756.50 2,779.84 0.0M
2021-05-07 2,770.12 2,773.02 2,758.53 2,760.02 0.0M
2021-05-06 2,750.68 2,785.80 2,746.60 2,771.85 0.0M
2021-04-30 2,739.45 2,751.29 2,727.73 2,729.02 0.0M
2021-04-28 2,725.30 2,753.15 2,719.24 2,740.56 0.0M
2021-04-27 2,746.29 2,747.12 2,726.70 2,731.58 0.0M
2021-04-26 2,741.35 2,758.73 2,715.49 2,750.70 0.0M
2021-04-23 2,741.31 2,751.43 2,722.32 2,740.03 0.0M
2021-04-22 2,733.76 2,758.88 2,728.54 2,758.88 0.0M
2021-04-21 2,727.28 2,738.63 2,688.62 2,696.89 0.0M
2021-04-20 2,775.89 2,781.76 2,756.51 2,766.76 0.0M
2021-04-19 2,826.66 2,832.58 2,803.64 2,803.64 0.0M
2021-04-16 2,826.38 2,829.02 2,809.59 2,820.23 0.0M
2021-04-15 2,807.45 2,840.04 2,807.45 2,823.35 0.0M
2021-04-14 2,815.46 2,824.96 2,798.11 2,820.62 0.0M
2021-04-13 2,811.37 2,845.80 2,808.57 2,823.81 0.0M
2021-04-12 2,835.87 2,836.44 2,806.85 2,812.69 0.0M
2021-04-09 2,825.11 2,861.91 2,820.82 2,821.65 0.0M
2021-04-08 2,817.15 2,817.73 2,790.75 2,813.60 0.0M
2021-04-07 2,831.75 2,840.06 2,805.14 2,826.74 0.0M
2021-04-06 2,871.61 2,877.11 2,810.58 2,820.15 0.0M
2021-04-05 2,883.80 2,891.12 2,853.78 2,857.84 0.0M
2021-04-02 2,875.63 2,880.79 2,858.46 2,871.81 0.0M
2021-04-01 2,861.82 2,872.86 2,839.05 2,843.30 0.0M
2021-03-31 2,839.73 2,877.09 2,831.42 2,845.96 0.0M
2021-03-30 2,871.09 2,872.49 2,842.64 2,852.13 0.0M
2021-03-29 2,879.70 2,898.25 2,854.25 2,881.33 0.0M
2021-03-26 2,826.68 2,853.06 2,820.58 2,852.42 0.0M
2021-03-25 2,758.77 2,804.81 2,747.61 2,792.20 0.0M
2021-03-24 2,801.39 2,810.58 2,743.35 2,746.66 0.0M
2021-03-23 2,873.15 2,884.23 2,827.20 2,827.20 0.0M
2021-03-22 2,865.91 2,866.79 2,835.68 2,851.88 0.0M
2021-03-19 2,877.37 2,904.11 2,870.24 2,897.61 0.0M
2021-03-18 2,887.64 2,927.10 2,881.35 2,914.02 0.0M
2021-03-17 2,860.97 2,879.38 2,852.78 2,870.23 0.0M
2021-03-16 2,826.37 2,868.62 2,820.72 2,868.24 0.0M
2021-03-15 2,809.12 2,839.70 2,795.28 2,839.70 0.0M
2021-03-12 2,753.60 2,795.39 2,736.13 2,795.39 0.0M
2021-03-11 2,715.90 2,747.87 2,702.77 2,742.78 0.0M
2021-03-10 2,734.19 2,735.63 2,703.14 2,708.86 0.0M
2021-03-09 2,706.60 2,728.56 2,688.43 2,723.21 0.0M
2021-03-08 2,769.72 2,781.52 2,701.68 2,710.23 0.0M
2021-03-05 2,756.47 2,758.75 2,690.47 2,734.38 0.0M
2021-03-04 2,775.38 2,798.82 2,746.89 2,781.70 0.0M
2021-03-03 2,828.79 2,831.13 2,801.17 2,816.42 0.0M
2021-03-02 2,866.05 2,868.95 2,804.57 2,826.97 0.0M
2021-03-01 2,834.35 2,867.63 2,831.90 2,855.34 0.0M
2021-02-26 2,834.15 2,835.38 2,793.90 2,793.90 0.0M
2021-02-25 2,878.43 2,880.11 2,861.48 2,874.50 0.0M
2021-02-24 2,867.56 2,882.63 2,845.20 2,847.51 0.0M
2021-02-22 2,860.49 2,890.52 2,860.49 2,873.30 0.0M
2021-02-19 2,854.02 2,854.02 2,823.34 2,830.36 0.0M
2021-02-18 2,859.11 2,892.18 2,856.09 2,863.01 0.0M
2021-02-17 2,870.15 2,887.15 2,856.84 2,874.21 0.0M
2021-02-16 2,864.49 2,890.37 2,857.73 2,870.18 0.0M
2021-02-15 2,823.47 2,849.75 2,823.47 2,849.75 0.0M
2021-02-12 2,834.24 2,847.68 2,823.36 2,835.55 0.0M
2021-02-10 2,811.28 2,833.58 2,808.80 2,824.81 0.0M
2021-02-09 2,797.84 2,824.01 2,786.93 2,823.02 0.0M
2021-02-08 2,769.18 2,813.99 2,768.12 2,798.01 0.0M
2021-02-05 2,724.54 2,753.35 2,721.62 2,750.96 0.0M
2021-02-04 2,740.55 2,745.64 2,696.16 2,704.09 0.0M
2021-02-03 2,710.25 2,746.62 2,705.78 2,746.62 0.0M
2021-02-02 2,688.24 2,700.76 2,672.33 2,698.88 0.0M
2021-02-01 2,631.02 2,679.05 2,631.02 2,671.14 0.0M
2021-01-29 2,683.49 2,688.43 2,627.84 2,632.41 0.0M
2021-01-28 2,644.23 2,676.17 2,626.79 2,668.79 0.0M
2021-01-27 2,705.71 2,710.28 2,673.63 2,685.82 0.0M
2021-01-26 2,706.72 2,715.60 2,681.96 2,687.91 0.0M
2021-01-25 2,711.88 2,729.90 2,703.20 2,729.70 0.0M
2021-01-22 2,694.19 2,709.81 2,692.37 2,701.04 0.0M
2021-01-21 2,676.07 2,715.82 2,676.07 2,707.61 0.0M
2021-01-20 2,684.56 2,684.83 2,655.11 2,665.84 0.0M
2021-01-19 2,673.90 2,684.26 2,658.29 2,671.94 0.0M
2021-01-18 2,646.26 2,664.76 2,646.26 2,663.28 0.0M
2021-01-15 2,721.28 2,721.28 2,669.70 2,672.35 0.0M
2021-01-14 2,678.15 2,737.27 2,675.71 2,709.53 0.0M
2021-01-13 2,655.08 2,676.59 2,641.95 2,673.34 0.0M
2021-01-12 2,677.87 2,677.87 2,648.94 2,663.64 0.0M
2021-01-08 2,679.26 2,700.42 2,668.51 2,699.96 0.0M
2021-01-07 2,646.90 2,685.85 2,646.90 2,664.32 0.0M
2021-01-06 2,626.17 2,646.41 2,616.34 2,619.22 0.0M
2021-01-05 2,637.95 2,643.96 2,613.09 2,626.35 0.0M
2021-01-04 2,660.80 2,663.11 2,606.91 2,646.61 0.0M