TOPIX業種別株価指数 - 倉庫 - 運輸関連業 (IWHSE.T)

IWHSE.T
🏛️ 日本 →
4,335.44
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 1,841.08 1,850.15 1,831.51 1,845.44 0.0M
2021-12-29 1,849.92 1,858.28 1,844.51 1,853.68 0.0M
2021-12-28 1,837.57 1,849.12 1,834.51 1,848.91 0.0M
2021-12-27 1,829.86 1,831.72 1,817.72 1,827.62 0.0M
2021-12-24 1,839.70 1,840.32 1,823.77 1,826.83 0.0M
2021-12-23 1,840.88 1,841.39 1,825.35 1,832.93 0.0M
2021-12-22 1,828.38 1,830.69 1,822.70 1,826.95 0.0M
2021-12-21 1,828.77 1,834.77 1,822.93 1,827.70 0.0M
2021-12-20 1,822.58 1,829.35 1,812.03 1,812.03 0.0M
2021-12-17 1,859.62 1,866.71 1,830.14 1,836.33 0.0M
2021-12-16 1,853.78 1,868.84 1,853.24 1,867.47 0.0M
2021-12-15 1,828.28 1,847.96 1,828.28 1,843.51 0.0M
2021-12-14 1,828.13 1,838.94 1,824.32 1,836.93 0.0M
2021-12-13 1,854.73 1,856.24 1,830.38 1,838.42 0.0M
2021-12-10 1,846.33 1,846.75 1,834.80 1,839.83 0.0M
2021-12-09 1,829.81 1,851.77 1,829.81 1,848.80 0.0M
2021-12-08 1,855.38 1,855.38 1,830.55 1,832.62 0.0M
2021-12-07 1,826.83 1,854.01 1,808.73 1,852.12 0.0M
2021-12-06 1,817.44 1,825.34 1,808.42 1,813.17 0.0M
2021-12-03 1,777.19 1,803.94 1,767.05 1,803.94 0.0M
2021-12-02 1,738.42 1,778.20 1,738.42 1,764.95 0.0M
2021-12-01 1,711.17 1,749.84 1,711.17 1,742.17 0.0M
2021-11-30 1,753.78 1,773.01 1,717.97 1,717.97 0.0M
2021-11-29 1,760.00 1,765.06 1,739.09 1,740.41 0.0M
2021-11-26 1,808.08 1,808.16 1,780.83 1,784.51 0.0M
2021-11-25 1,806.32 1,822.63 1,799.45 1,820.83 0.0M
2021-11-24 1,820.27 1,825.43 1,795.31 1,801.51 0.0M
2021-11-22 1,797.50 1,816.52 1,790.03 1,816.52 0.0M
2021-11-19 1,794.10 1,803.73 1,788.88 1,800.73 0.0M
2021-11-18 1,787.52 1,803.03 1,783.68 1,797.21 0.0M
2021-11-17 1,832.26 1,832.26 1,802.24 1,802.24 0.0M
2021-11-16 1,848.68 1,853.10 1,832.37 1,834.11 0.0M
2021-11-15 1,855.54 1,857.16 1,836.60 1,841.97 0.0M
2021-11-12 1,834.47 1,864.54 1,833.65 1,858.10 0.0M
2021-11-11 1,817.82 1,843.34 1,817.82 1,833.89 0.0M
2021-11-10 1,839.45 1,843.22 1,815.16 1,815.42 0.0M
2021-11-09 1,843.03 1,849.99 1,815.43 1,837.45 0.0M
2021-11-08 1,861.99 1,863.58 1,842.62 1,843.33 0.0M
2021-11-05 1,892.48 1,892.48 1,843.65 1,847.58 0.0M
2021-11-04 1,886.77 1,902.61 1,882.06 1,902.61 0.0M
2021-11-02 1,867.77 1,875.77 1,860.56 1,860.56 0.0M
2021-11-01 1,859.61 1,876.14 1,851.73 1,874.17 0.0M
2021-10-29 1,831.47 1,831.47 1,807.04 1,831.23 0.0M
2021-10-28 1,832.94 1,839.63 1,814.78 1,830.55 0.0M
2021-10-27 1,856.50 1,861.29 1,843.46 1,848.03 0.0M
2021-10-26 1,871.13 1,872.28 1,860.05 1,860.40 0.0M
2021-10-25 1,848.59 1,877.86 1,848.59 1,858.08 0.0M
2021-10-22 1,840.36 1,863.26 1,836.08 1,852.49 0.0M
2021-10-21 1,865.34 1,879.45 1,847.26 1,847.26 0.0M
2021-10-20 1,858.55 1,878.29 1,858.11 1,862.97 0.0M
2021-10-19 1,849.55 1,859.53 1,847.53 1,857.28 0.0M
2021-10-18 1,846.68 1,846.68 1,829.86 1,840.75 0.0M
2021-10-15 1,818.98 1,840.86 1,816.55 1,838.73 0.0M
2021-10-14 1,812.46 1,812.46 1,798.94 1,807.55 0.0M
2021-10-13 1,828.80 1,833.27 1,819.07 1,821.80 0.0M
2021-10-12 1,844.78 1,846.05 1,826.61 1,828.25 0.0M
2021-10-11 1,836.62 1,855.24 1,832.22 1,854.33 0.0M
2021-10-08 1,834.37 1,849.37 1,828.65 1,828.65 0.0M
2021-10-07 1,826.46 1,836.91 1,819.06 1,821.53 0.0M
2021-10-06 1,835.95 1,851.42 1,811.22 1,820.20 0.0M
2021-10-05 1,835.13 1,840.25 1,810.52 1,818.62 0.0M
2021-10-04 1,865.42 1,869.99 1,841.78 1,845.87 0.0M
2021-10-01 1,887.51 1,888.50 1,834.76 1,836.57 0.0M
2021-09-30 1,923.04 1,924.83 1,900.24 1,900.24 0.0M
2021-09-29 1,916.34 1,925.19 1,904.38 1,920.47 0.0M
2021-09-28 1,979.23 1,979.23 1,949.98 1,965.36 0.0M
2021-09-27 2,006.20 2,013.58 1,976.89 1,977.16 0.0M
2021-09-24 1,988.80 2,010.99 1,987.55 2,009.89 0.0M
2021-09-22 1,961.79 1,964.98 1,948.81 1,950.91 0.0M
2021-09-21 1,986.47 1,987.48 1,966.16 1,970.96 0.0M
2021-09-17 2,005.15 2,031.01 2,004.95 2,028.40 0.0M
2021-09-16 1,987.75 2,008.07 1,980.22 2,008.07 0.0M
2021-09-15 1,973.79 1,980.62 1,963.95 1,980.51 0.0M
2021-09-14 1,976.12 1,994.98 1,969.02 1,994.98 0.0M
2021-09-13 1,940.35 1,966.78 1,937.16 1,966.25 0.0M
2021-09-10 1,923.50 1,947.54 1,923.50 1,947.36 0.0M
2021-09-09 1,933.99 1,947.10 1,920.15 1,925.95 0.0M
2021-09-08 1,935.89 1,950.33 1,935.89 1,950.33 0.0M
2021-09-07 1,920.67 1,950.85 1,915.88 1,938.79 0.0M
2021-09-06 1,885.77 1,902.42 1,882.58 1,899.71 0.0M
2021-09-03 1,867.68 1,886.26 1,862.96 1,882.10 0.0M
2021-09-02 1,859.06 1,864.90 1,847.69 1,859.28 0.0M
2021-09-01 1,847.64 1,861.73 1,847.64 1,860.42 0.0M
2021-08-31 1,832.67 1,861.28 1,823.31 1,849.58 0.0M
2021-08-30 1,834.59 1,844.07 1,831.83 1,842.17 0.0M
2021-08-27 1,830.68 1,832.66 1,810.48 1,813.36 0.0M
2021-08-26 1,830.71 1,836.57 1,829.07 1,834.28 0.0M
2021-08-25 1,832.97 1,837.72 1,824.26 1,830.04 0.0M
2021-08-24 1,804.74 1,828.83 1,804.61 1,826.16 0.0M
2021-08-23 1,775.54 1,806.86 1,775.54 1,802.29 0.0M
2021-08-20 1,783.35 1,792.84 1,760.42 1,760.95 0.0M
2021-08-19 1,791.80 1,802.03 1,784.58 1,787.33 0.0M
2021-08-18 1,815.17 1,816.84 1,798.94 1,799.26 0.0M
2021-08-17 1,785.16 1,814.31 1,784.55 1,804.54 0.0M
2021-08-16 1,817.66 1,818.21 1,776.70 1,776.70 0.0M
2021-08-13 1,832.50 1,835.07 1,819.44 1,825.70 0.0M
2021-08-12 1,839.69 1,840.38 1,827.47 1,830.81 0.0M
2021-08-11 1,832.32 1,841.42 1,822.65 1,833.44 0.0M
2021-08-10 1,822.39 1,838.82 1,817.53 1,817.59 0.0M
2021-08-06 1,835.94 1,835.94 1,808.65 1,811.33 0.0M
2021-08-05 1,828.14 1,850.97 1,824.07 1,847.93 0.0M
2021-08-04 1,838.44 1,839.81 1,828.76 1,834.72 0.0M
2021-08-03 1,832.72 1,842.66 1,820.61 1,838.63 0.0M
2021-08-02 1,824.08 1,851.78 1,822.33 1,847.61 0.0M
2021-07-30 1,831.91 1,833.28 1,812.18 1,812.30 0.0M
2021-07-29 1,842.18 1,848.43 1,826.49 1,833.52 0.0M
2021-07-28 1,842.70 1,847.28 1,835.73 1,845.83 0.0M
2021-07-27 1,835.18 1,846.75 1,834.21 1,846.75 0.0M
2021-07-26 1,825.48 1,832.08 1,821.47 1,828.11 0.0M
2021-07-21 1,793.82 1,811.15 1,789.82 1,793.81 0.0M
2021-07-20 1,774.89 1,783.15 1,765.16 1,777.17 0.0M
2021-07-19 1,801.24 1,804.06 1,778.65 1,787.34 0.0M
2021-07-16 1,806.57 1,821.75 1,805.09 1,810.35 0.0M
2021-07-15 1,837.46 1,842.71 1,815.05 1,815.68 0.0M
2021-07-14 1,829.99 1,846.21 1,829.99 1,830.88 0.0M
2021-07-13 1,819.38 1,833.61 1,819.38 1,831.55 0.0M
2021-07-12 1,796.29 1,816.14 1,796.28 1,814.82 0.0M
2021-07-09 1,752.26 1,769.09 1,735.34 1,763.29 0.0M
2021-07-08 1,795.94 1,799.13 1,777.00 1,777.00 0.0M
2021-07-07 1,780.23 1,799.28 1,776.58 1,789.60 0.0M
2021-07-06 1,809.59 1,812.26 1,801.23 1,802.82 0.0M
2021-07-05 1,795.10 1,802.47 1,790.20 1,799.52 0.0M
2021-07-02 1,783.49 1,797.82 1,780.81 1,795.59 0.0M
2021-07-01 1,785.05 1,788.97 1,769.10 1,774.11 0.0M
2021-06-30 1,792.42 1,793.15 1,770.76 1,776.70 0.0M
2021-06-29 1,779.41 1,779.80 1,763.60 1,779.80 0.0M
2021-06-28 1,803.57 1,804.67 1,787.75 1,798.99 0.0M
2021-06-25 1,816.49 1,819.54 1,799.61 1,805.73 0.0M
2021-06-24 1,808.50 1,822.71 1,803.00 1,806.06 0.0M
2021-06-23 1,810.00 1,828.93 1,809.90 1,816.27 0.0M
2021-06-22 1,751.13 1,806.31 1,749.85 1,806.13 0.0M
2021-06-21 1,745.38 1,745.58 1,716.07 1,716.07 0.0M
2021-06-18 1,780.27 1,780.27 1,767.81 1,770.31 0.0M
2021-06-17 1,773.81 1,778.88 1,766.31 1,776.89 0.0M
2021-06-16 1,763.52 1,771.33 1,758.72 1,769.22 0.0M
2021-06-15 1,770.43 1,772.04 1,752.97 1,760.17 0.0M
2021-06-14 1,779.18 1,783.62 1,762.56 1,764.31 0.0M
2021-06-11 1,773.20 1,775.45 1,764.56 1,768.70 0.0M
2021-06-10 1,760.04 1,774.16 1,757.21 1,771.70 0.0M
2021-06-09 1,773.03 1,780.33 1,766.81 1,766.81 0.0M
2021-06-08 1,754.26 1,774.25 1,753.09 1,774.25 0.0M
2021-06-07 1,764.91 1,764.91 1,755.78 1,757.89 0.0M
2021-06-04 1,761.43 1,764.71 1,753.03 1,756.18 0.0M
2021-06-03 1,752.36 1,766.87 1,752.36 1,765.71 0.0M
2021-06-02 1,736.17 1,752.03 1,726.27 1,751.51 0.0M
2021-06-01 1,741.30 1,745.75 1,723.58 1,732.31 0.0M
2021-05-31 1,757.41 1,761.62 1,729.02 1,737.15 0.0M
2021-05-28 1,744.43 1,761.03 1,744.43 1,760.91 0.0M
2021-05-27 1,758.56 1,760.99 1,723.84 1,723.84 0.0M
2021-05-26 1,755.46 1,768.17 1,755.20 1,759.09 0.0M
2021-05-25 1,789.30 1,793.67 1,770.56 1,771.95 0.0M
2021-05-24 1,767.71 1,788.78 1,767.71 1,783.69 0.0M
2021-05-21 1,764.48 1,775.55 1,762.78 1,762.78 0.0M
2021-05-20 1,764.65 1,777.63 1,762.09 1,762.09 0.0M
2021-05-19 1,774.85 1,786.79 1,770.07 1,774.82 0.0M
2021-05-18 1,790.88 1,796.81 1,781.47 1,794.00 0.0M
2021-05-17 1,777.64 1,791.16 1,770.42 1,774.56 0.0M
2021-05-14 1,750.54 1,778.06 1,750.31 1,764.38 0.0M
2021-05-13 1,737.11 1,745.38 1,717.29 1,730.79 0.0M
2021-05-12 1,749.24 1,758.08 1,728.81 1,739.89 0.0M
2021-05-11 1,783.45 1,792.89 1,754.62 1,757.58 0.0M
2021-05-10 1,774.18 1,792.94 1,774.00 1,791.38 0.0M
2021-05-07 1,747.71 1,768.32 1,745.89 1,766.48 0.0M
2021-05-06 1,720.46 1,749.94 1,720.46 1,739.95 0.0M
2021-04-30 1,701.29 1,728.23 1,699.87 1,717.71 0.0M
2021-04-28 1,702.19 1,707.55 1,692.97 1,698.64 0.0M
2021-04-27 1,702.35 1,711.63 1,697.91 1,699.11 0.0M
2021-04-26 1,716.25 1,716.25 1,698.44 1,704.14 0.0M
2021-04-23 1,719.70 1,721.30 1,712.76 1,714.10 0.0M
2021-04-22 1,708.84 1,719.63 1,701.07 1,716.95 0.0M
2021-04-21 1,707.85 1,711.15 1,693.13 1,699.66 0.0M
2021-04-20 1,755.88 1,755.88 1,735.10 1,735.10 0.0M
2021-04-19 1,782.83 1,786.55 1,773.06 1,775.31 0.0M
2021-04-16 1,778.63 1,787.25 1,764.38 1,783.34 0.0M
2021-04-15 1,784.90 1,795.89 1,777.74 1,779.50 0.0M
2021-04-14 1,797.81 1,797.81 1,774.17 1,779.36 0.0M
2021-04-13 1,791.62 1,812.63 1,790.52 1,799.86 0.0M
2021-04-12 1,785.47 1,796.03 1,781.51 1,792.95 0.0M
2021-04-09 1,772.16 1,786.31 1,767.08 1,778.45 0.0M
2021-04-08 1,778.27 1,785.19 1,760.57 1,762.77 0.0M
2021-04-07 1,774.64 1,786.24 1,767.57 1,785.35 0.0M
2021-04-06 1,776.24 1,783.93 1,751.77 1,757.82 0.0M
2021-04-05 1,763.45 1,777.62 1,756.43 1,773.57 0.0M
2021-04-02 1,772.76 1,775.17 1,751.83 1,761.70 0.0M
2021-04-01 1,777.48 1,787.88 1,758.20 1,765.16 0.0M
2021-03-31 1,775.69 1,789.33 1,763.51 1,771.25 0.0M
2021-03-30 1,801.02 1,810.28 1,787.33 1,796.89 0.0M
2021-03-29 1,839.66 1,840.65 1,807.24 1,829.28 0.0M
2021-03-26 1,821.99 1,830.89 1,816.29 1,822.77 0.0M
2021-03-25 1,786.35 1,813.37 1,784.11 1,808.03 0.0M
2021-03-24 1,798.61 1,801.11 1,764.06 1,769.79 0.0M
2021-03-23 1,842.30 1,849.97 1,816.93 1,816.93 0.0M
2021-03-22 1,834.17 1,844.90 1,824.33 1,838.33 0.0M
2021-03-19 1,830.47 1,847.08 1,827.50 1,845.53 0.0M
2021-03-18 1,850.69 1,854.41 1,835.37 1,847.92 0.0M
2021-03-17 1,830.20 1,845.87 1,824.50 1,845.87 0.0M
2021-03-16 1,828.65 1,839.71 1,821.99 1,838.01 0.0M
2021-03-15 1,807.22 1,832.68 1,807.22 1,832.68 0.0M
2021-03-12 1,778.18 1,791.79 1,757.70 1,791.63 0.0M
2021-03-11 1,781.78 1,793.23 1,777.70 1,783.29 0.0M
2021-03-10 1,769.14 1,779.70 1,765.34 1,779.15 0.0M
2021-03-09 1,751.57 1,771.99 1,744.05 1,771.75 0.0M
2021-03-08 1,758.29 1,764.21 1,734.62 1,742.63 0.0M
2021-03-05 1,731.40 1,734.72 1,709.80 1,734.72 0.0M
2021-03-04 1,724.19 1,731.47 1,711.04 1,730.19 0.0M
2021-03-03 1,725.69 1,732.82 1,719.85 1,731.55 0.0M
2021-03-02 1,741.03 1,741.63 1,712.14 1,722.95 0.0M
2021-03-01 1,727.79 1,747.54 1,725.26 1,746.11 0.0M
2021-02-26 1,749.22 1,749.22 1,710.06 1,710.06 0.0M
2021-02-25 1,764.27 1,764.49 1,746.88 1,757.82 0.0M
2021-02-24 1,750.46 1,758.07 1,740.17 1,747.65 0.0M
2021-02-22 1,740.90 1,756.83 1,731.54 1,733.79 0.0M
2021-02-19 1,733.14 1,733.14 1,722.63 1,726.08 0.0M
2021-02-18 1,755.42 1,756.99 1,734.03 1,737.90 0.0M
2021-02-17 1,745.19 1,753.39 1,738.24 1,745.52 0.0M
2021-02-16 1,748.91 1,758.40 1,740.20 1,749.13 0.0M
2021-02-15 1,738.95 1,753.16 1,734.08 1,744.75 0.0M
2021-02-12 1,734.65 1,740.26 1,712.57 1,717.19 0.0M
2021-02-10 1,723.72 1,733.87 1,718.01 1,730.51 0.0M
2021-02-09 1,718.06 1,726.42 1,709.41 1,726.42 0.0M
2021-02-08 1,668.29 1,711.10 1,667.45 1,709.90 0.0M
2021-02-05 1,660.14 1,664.25 1,641.21 1,661.46 0.0M
2021-02-04 1,649.89 1,658.36 1,645.32 1,646.29 0.0M
2021-02-03 1,637.51 1,658.17 1,636.76 1,654.81 0.0M
2021-02-02 1,624.68 1,639.67 1,623.35 1,636.00 0.0M
2021-02-01 1,589.59 1,633.39 1,588.92 1,622.86 0.0M
2021-01-29 1,614.80 1,623.10 1,582.49 1,582.49 0.0M
2021-01-28 1,605.64 1,625.78 1,605.08 1,618.89 0.0M
2021-01-27 1,625.50 1,633.58 1,621.75 1,626.70 0.0M
2021-01-26 1,621.52 1,625.19 1,612.61 1,618.16 0.0M
2021-01-25 1,621.10 1,623.10 1,615.35 1,621.54 0.0M
2021-01-22 1,606.75 1,619.70 1,606.55 1,614.82 0.0M
2021-01-21 1,628.10 1,640.97 1,615.28 1,617.52 0.0M
2021-01-20 1,628.09 1,628.98 1,613.81 1,617.79 0.0M
2021-01-19 1,634.34 1,639.61 1,624.76 1,624.76 0.0M
2021-01-18 1,644.30 1,647.69 1,630.22 1,632.76 0.0M
2021-01-15 1,669.13 1,669.17 1,645.82 1,645.85 0.0M
2021-01-14 1,654.66 1,677.62 1,651.88 1,669.05 0.0M
2021-01-13 1,651.50 1,662.83 1,650.63 1,658.18 0.0M
2021-01-12 1,654.09 1,660.36 1,645.75 1,653.49 0.0M
2021-01-08 1,644.16 1,666.10 1,643.35 1,663.12 0.0M
2021-01-07 1,642.35 1,659.29 1,642.35 1,652.09 0.0M
2021-01-06 1,608.10 1,632.67 1,608.10 1,627.54 0.0M
2021-01-05 1,620.39 1,620.54 1,607.90 1,613.91 0.0M
2021-01-04 1,633.35 1,633.35 1,606.55 1,625.21 0.0M