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
2022-12-30 2,060.16 2,068.77 2,057.01 2,061.24 0.0M
2022-12-29 2,060.78 2,063.84 2,042.22 2,055.89 0.0M
2022-12-28 2,063.88 2,071.11 2,055.97 2,071.11 0.0M
2022-12-27 2,069.42 2,073.79 2,062.14 2,064.18 0.0M
2022-12-26 2,083.06 2,085.38 2,059.62 2,061.33 0.0M
2022-12-23 2,080.04 2,081.58 2,067.27 2,076.78 0.0M
2022-12-22 2,072.80 2,093.33 2,072.15 2,089.00 0.0M
2022-12-21 2,075.29 2,079.53 2,059.21 2,066.53 0.0M
2022-12-20 2,128.60 2,130.93 2,070.50 2,085.96 0.0M
2022-12-19 2,121.56 2,128.55 2,116.61 2,121.88 0.0M
2022-12-16 2,119.39 2,131.63 2,113.71 2,121.36 0.0M
2022-12-15 2,113.32 2,131.57 2,113.09 2,124.53 0.0M
2022-12-14 2,097.07 2,108.32 2,097.07 2,104.27 0.0M
2022-12-13 2,093.55 2,114.30 2,093.55 2,111.86 0.0M
2022-12-12 2,085.06 2,090.90 2,082.19 2,084.32 0.0M
2022-12-09 2,095.28 2,103.70 2,093.72 2,096.84 0.0M
2022-12-08 2,090.01 2,090.60 2,077.57 2,086.60 0.0M
2022-12-07 2,081.33 2,095.78 2,079.66 2,087.76 0.0M
2022-12-06 2,076.06 2,095.09 2,074.09 2,091.79 0.0M
2022-12-05 2,093.58 2,093.58 2,073.42 2,085.43 0.0M
2022-12-02 2,112.22 2,112.22 2,090.37 2,099.44 0.0M
2022-12-01 2,153.94 2,158.23 2,123.31 2,123.50 0.0M
2022-11-30 2,160.45 2,164.49 2,141.47 2,145.98 0.0M
2022-11-29 2,144.99 2,164.08 2,134.76 2,157.10 0.0M
2022-11-28 2,173.97 2,174.01 2,147.37 2,155.44 0.0M
2022-11-25 2,174.42 2,174.42 2,165.38 2,168.28 0.0M
2022-11-24 2,157.85 2,174.90 2,157.85 2,172.17 0.0M
2022-11-22 2,130.01 2,152.00 2,130.01 2,147.35 0.0M
2022-11-21 2,134.46 2,136.39 2,114.19 2,120.04 0.0M
2022-11-18 2,140.69 2,141.31 2,118.60 2,120.49 0.0M
2022-11-17 2,109.39 2,121.48 2,108.78 2,118.86 0.0M
2022-11-16 2,101.69 2,115.11 2,100.43 2,110.66 0.0M
2022-11-15 2,094.60 2,103.74 2,090.77 2,090.77 0.0M
2022-11-14 2,150.43 2,150.43 2,085.03 2,085.03 0.0M
2022-11-11 2,178.87 2,182.37 2,149.57 2,155.18 0.0M
2022-11-10 2,146.78 2,161.80 2,143.88 2,149.92 0.0M
2022-11-09 2,149.83 2,162.29 2,141.82 2,149.04 0.0M
2022-11-08 2,161.58 2,166.69 2,142.60 2,145.68 0.0M
2022-11-07 2,122.60 2,157.16 2,121.61 2,145.12 0.0M
2022-11-04 2,108.10 2,116.80 2,098.44 2,105.09 0.0M
2022-11-02 2,121.62 2,123.91 2,114.62 2,122.90 0.0M
2022-11-01 2,123.30 2,131.05 2,117.43 2,125.87 0.0M
2022-10-31 2,122.70 2,127.89 2,104.59 2,109.33 0.0M
2022-10-28 2,102.08 2,119.80 2,096.06 2,103.08 0.0M
2022-10-27 2,130.88 2,131.55 2,116.81 2,116.81 0.0M
2022-10-26 2,139.76 2,147.80 2,133.21 2,136.04 0.0M
2022-10-25 2,129.78 2,144.91 2,128.82 2,131.40 0.0M
2022-10-24 2,152.40 2,152.40 2,122.99 2,127.14 0.0M
2022-10-21 2,155.82 2,158.69 2,133.46 2,135.17 0.0M
2022-10-20 2,169.27 2,174.36 2,158.39 2,169.57 0.0M
2022-10-19 2,172.09 2,188.64 2,169.57 2,185.84 0.0M
2022-10-18 2,160.63 2,173.79 2,153.91 2,168.42 0.0M
2022-10-17 2,147.51 2,155.60 2,135.68 2,139.25 0.0M
2022-10-14 2,151.55 2,165.36 2,140.52 2,153.52 0.0M
2022-10-13 2,131.38 2,131.98 2,116.29 2,125.72 0.0M
2022-10-12 2,125.28 2,141.91 2,124.87 2,136.16 0.0M
2022-10-11 2,116.53 2,124.77 2,106.57 2,108.81 0.0M
2022-10-07 2,118.90 2,137.66 2,115.23 2,133.63 0.0M
2022-10-06 2,143.43 2,152.39 2,136.51 2,136.51 0.0M
2022-10-05 2,148.29 2,157.54 2,134.38 2,134.56 0.0M
2022-10-04 2,117.02 2,141.22 2,116.83 2,136.51 0.0M
2022-10-03 2,066.75 2,089.82 2,053.04 2,087.36 0.0M
2022-09-30 2,080.76 2,092.82 2,071.03 2,073.01 0.0M
2022-09-29 2,072.80 2,100.37 2,072.80 2,096.51 0.0M
2022-09-28 2,111.04 2,111.04 2,062.64 2,089.60 0.0M
2022-09-27 2,133.36 2,137.96 2,122.21 2,123.88 0.0M
2022-09-26 2,154.10 2,154.81 2,123.25 2,128.45 0.0M
2022-09-22 2,169.22 2,180.72 2,169.19 2,176.99 0.0M
2022-09-21 2,181.52 2,187.02 2,175.92 2,184.73 0.0M
2022-09-20 2,196.81 2,206.89 2,189.21 2,193.09 0.0M
2022-09-16 2,175.66 2,192.20 2,175.20 2,188.86 0.0M
2022-09-15 2,192.81 2,198.99 2,179.23 2,181.81 0.0M
2022-09-14 2,196.80 2,206.56 2,189.65 2,198.76 0.0M
2022-09-13 2,226.41 2,239.18 2,226.41 2,231.57 0.0M
2022-09-12 2,221.34 2,228.02 2,218.51 2,224.57 0.0M
2022-09-09 2,186.26 2,210.18 2,183.84 2,205.06 0.0M
2022-09-08 2,167.56 2,190.80 2,167.56 2,190.80 0.0M
2022-09-07 2,144.83 2,155.83 2,137.06 2,152.10 0.0M
2022-09-06 2,167.14 2,175.11 2,151.40 2,157.46 0.0M
2022-09-05 2,163.11 2,167.80 2,150.70 2,161.86 0.0M
2022-09-02 2,174.96 2,178.05 2,160.70 2,172.57 0.0M
2022-09-01 2,175.42 2,188.97 2,169.25 2,176.04 0.0M
2022-08-31 2,186.38 2,200.71 2,184.88 2,191.56 0.0M
2022-08-30 2,181.94 2,204.88 2,181.39 2,204.60 0.0M
2022-08-29 2,172.45 2,183.01 2,167.79 2,174.89 0.0M
2022-08-26 2,200.49 2,201.39 2,192.95 2,198.08 0.0M
2022-08-25 2,192.47 2,207.17 2,186.24 2,202.90 0.0M
2022-08-24 2,190.15 2,191.61 2,180.29 2,185.73 0.0M
2022-08-23 2,190.72 2,193.80 2,178.76 2,186.22 0.0M
2022-08-22 2,177.49 2,203.54 2,173.39 2,201.75 0.0M
2022-08-19 2,206.06 2,209.55 2,183.06 2,192.79 0.0M
2022-08-18 2,200.57 2,205.57 2,192.01 2,201.54 0.0M
2022-08-17 2,198.95 2,207.61 2,191.28 2,204.09 0.0M
2022-08-16 2,197.98 2,201.83 2,180.52 2,189.80 0.0M
2022-08-15 2,216.49 2,217.00 2,194.42 2,204.03 0.0M
2022-08-12 2,211.29 2,234.63 2,208.86 2,218.10 0.0M
2022-08-10 2,186.35 2,191.97 2,170.57 2,191.30 0.0M
2022-08-09 2,176.29 2,192.78 2,171.01 2,177.24 0.0M
2022-08-08 2,151.30 2,182.63 2,151.13 2,176.24 0.0M
2022-08-05 2,125.10 2,161.82 2,117.36 2,153.97 0.0M
2022-08-04 2,126.12 2,139.14 2,126.12 2,131.22 0.0M
2022-08-03 2,133.35 2,141.14 2,114.65 2,117.17 0.0M
2022-08-02 2,149.61 2,155.48 2,136.90 2,140.23 0.0M
2022-08-01 2,152.10 2,161.00 2,143.42 2,160.15 0.0M
2022-07-29 2,139.48 2,141.21 2,129.17 2,133.19 0.0M
2022-07-28 2,132.50 2,142.43 2,120.54 2,139.76 0.0M
2022-07-27 2,130.34 2,145.60 2,130.12 2,138.19 0.0M
2022-07-26 2,135.83 2,138.17 2,123.30 2,124.47 0.0M
2022-07-25 2,129.31 2,133.10 2,124.16 2,131.63 0.0M
2022-07-22 2,117.90 2,131.81 2,117.90 2,126.68 0.0M
2022-07-21 2,105.28 2,126.33 2,105.28 2,123.54 0.0M
2022-07-20 2,099.31 2,111.02 2,093.76 2,109.98 0.0M
2022-07-19 2,086.02 2,086.02 2,073.82 2,077.81 0.0M
2022-07-15 2,077.63 2,082.31 2,069.84 2,080.03 0.0M
2022-07-14 2,074.78 2,079.69 2,067.43 2,075.41 0.0M
2022-07-13 2,068.65 2,085.30 2,067.35 2,073.30 0.0M
2022-07-12 2,091.79 2,092.69 2,067.31 2,073.64 0.0M
2022-07-11 2,077.81 2,093.73 2,071.82 2,088.68 0.0M
2022-07-08 2,067.66 2,091.99 2,067.66 2,067.88 0.0M
2022-07-07 2,077.06 2,077.06 2,050.52 2,056.86 0.0M
2022-07-06 2,047.70 2,062.22 2,047.70 2,057.65 0.0M
2022-07-05 2,045.55 2,060.12 2,044.36 2,057.29 0.0M
2022-07-04 2,042.91 2,048.39 2,034.13 2,041.89 0.0M
2022-07-01 2,041.27 2,045.42 2,020.09 2,027.38 0.0M
2022-06-30 2,057.53 2,058.17 2,036.56 2,038.54 0.0M
2022-06-29 2,034.26 2,052.84 2,034.21 2,046.41 0.0M
2022-06-28 2,033.01 2,050.05 2,033.01 2,050.05 0.0M
2022-06-27 2,029.39 2,033.00 2,023.84 2,031.29 0.0M
2022-06-24 2,011.15 2,017.90 2,000.09 2,017.90 0.0M
2022-06-23 2,013.73 2,023.83 2,004.65 2,010.52 0.0M
2022-06-22 2,020.85 2,020.90 2,007.42 2,007.42 0.0M
2022-06-21 2,008.50 2,017.44 2,005.65 2,009.83 0.0M
2022-06-20 2,007.75 2,007.75 1,981.95 1,994.77 0.0M
2022-06-17 1,986.09 2,001.67 1,982.92 1,990.89 0.0M
2022-06-16 2,026.29 2,033.04 2,004.65 2,006.21 0.0M
2022-06-15 2,027.90 2,028.52 2,011.91 2,011.91 0.0M
2022-06-14 2,022.39 2,025.45 2,006.47 2,022.33 0.0M
2022-06-13 2,034.69 2,046.79 2,028.26 2,034.85 0.0M
2022-06-10 2,050.11 2,057.60 2,043.32 2,043.32 0.0M
2022-06-09 2,047.95 2,070.04 2,046.07 2,060.11 0.0M
2022-06-08 2,061.39 2,080.97 2,060.47 2,063.46 0.0M
2022-06-07 2,049.45 2,059.64 2,048.27 2,052.18 0.0M
2022-06-06 2,032.51 2,056.15 2,032.51 2,051.04 0.0M
2022-06-03 2,050.49 2,050.69 2,035.40 2,042.85 0.0M
2022-06-02 2,047.00 2,051.96 2,038.08 2,049.09 0.0M
2022-06-01 2,038.77 2,060.08 2,036.82 2,055.04 0.0M
2022-05-31 2,044.70 2,064.69 2,035.56 2,036.70 0.0M
2022-05-30 2,053.81 2,062.41 2,045.21 2,058.10 0.0M
2022-05-27 2,040.92 2,044.32 2,027.15 2,034.70 0.0M
2022-05-26 2,038.67 2,044.91 2,034.24 2,035.20 0.0M
2022-05-25 2,038.87 2,045.20 2,033.04 2,033.91 0.0M
2022-05-24 2,039.72 2,040.68 2,026.96 2,030.32 0.0M
2022-05-23 2,046.93 2,061.11 2,043.87 2,052.30 0.0M
2022-05-20 2,027.68 2,039.99 2,020.78 2,039.89 0.0M
2022-05-19 2,002.95 2,037.91 2,002.78 2,033.74 0.0M
2022-05-18 2,029.68 2,040.58 2,028.28 2,035.01 0.0M
2022-05-17 1,989.52 2,027.05 1,975.16 2,018.72 0.0M
2022-05-16 1,877.65 2,007.98 1,876.24 1,995.24 0.0M
2022-05-13 1,839.57 1,853.43 1,822.58 1,851.26 0.0M
2022-05-12 1,835.45 1,859.63 1,830.78 1,839.71 0.0M
2022-05-11 1,846.57 1,853.55 1,841.12 1,842.03 0.0M
2022-05-10 1,853.68 1,861.28 1,830.50 1,854.81 0.0M
2022-05-09 1,884.25 1,891.08 1,869.15 1,870.70 0.0M
2022-05-06 1,865.30 1,896.42 1,865.08 1,894.09 0.0M
2022-05-02 1,858.62 1,877.35 1,857.91 1,872.39 0.0M
2022-04-28 1,823.31 1,870.87 1,822.06 1,866.09 0.0M
2022-04-27 1,824.17 1,832.27 1,811.92 1,815.64 0.0M
2022-04-26 1,846.04 1,857.21 1,840.38 1,852.19 0.0M
2022-04-25 1,832.51 1,843.48 1,828.94 1,841.11 0.0M
2022-04-22 1,855.27 1,862.53 1,844.65 1,856.45 0.0M
2022-04-21 1,855.74 1,869.40 1,854.98 1,867.31 0.0M
2022-04-20 1,842.15 1,850.81 1,830.39 1,847.74 0.0M
2022-04-19 1,830.09 1,833.15 1,813.41 1,826.17 0.0M
2022-04-18 1,821.26 1,825.20 1,798.89 1,817.00 0.0M
2022-04-15 1,835.23 1,846.85 1,828.47 1,838.51 0.0M
2022-04-14 1,826.88 1,848.29 1,824.18 1,847.96 0.0M
2022-04-13 1,794.37 1,827.05 1,793.65 1,824.25 0.0M
2022-04-12 1,814.54 1,820.98 1,787.08 1,793.65 0.0M
2022-04-11 1,824.16 1,831.43 1,817.13 1,823.55 0.0M
2022-04-08 1,857.12 1,861.57 1,814.83 1,818.85 0.0M
2022-04-07 1,841.71 1,851.26 1,836.23 1,848.98 0.0M
2022-04-06 1,883.40 1,887.35 1,859.25 1,859.49 0.0M
2022-04-05 1,907.81 1,908.36 1,884.85 1,890.58 0.0M
2022-04-04 1,913.39 1,913.65 1,893.35 1,906.05 0.0M
2022-04-01 1,895.79 1,914.80 1,878.83 1,910.80 0.0M
2022-03-31 1,913.75 1,927.08 1,897.99 1,898.58 0.0M
2022-03-30 1,937.24 1,938.44 1,904.47 1,936.84 0.0M
2022-03-29 1,954.69 1,961.83 1,940.30 1,961.79 0.0M
2022-03-28 1,955.64 1,967.06 1,946.15 1,959.40 0.0M
2022-03-25 1,946.45 1,948.73 1,932.76 1,941.62 0.0M
2022-03-24 1,922.57 1,937.87 1,907.44 1,937.87 0.0M
2022-03-23 1,939.72 1,946.49 1,920.62 1,943.67 0.0M
2022-03-22 1,924.46 1,929.50 1,913.73 1,921.14 0.0M
2022-03-18 1,893.81 1,914.06 1,882.53 1,913.50 0.0M
2022-03-17 1,891.60 1,899.32 1,872.65 1,896.30 0.0M
2022-03-16 1,880.25 1,883.76 1,865.11 1,869.09 0.0M
2022-03-15 1,864.33 1,884.29 1,863.10 1,877.32 0.0M
2022-03-14 1,870.00 1,874.78 1,855.86 1,862.78 0.0M
2022-03-11 1,843.12 1,859.79 1,838.72 1,856.73 0.0M
2022-03-10 1,813.79 1,862.14 1,811.62 1,862.14 0.0M
2022-03-09 1,813.88 1,816.37 1,786.19 1,789.10 0.0M
2022-03-08 1,815.49 1,844.41 1,806.11 1,813.50 0.0M
2022-03-07 1,822.93 1,836.89 1,819.47 1,826.77 0.0M
2022-03-04 1,845.29 1,856.96 1,833.06 1,842.99 0.0M
2022-03-03 1,822.48 1,855.53 1,822.18 1,848.06 0.0M
2022-03-02 1,815.06 1,815.96 1,800.86 1,806.36 0.0M
2022-03-01 1,840.52 1,841.70 1,827.89 1,832.40 0.0M
2022-02-28 1,808.71 1,829.23 1,801.55 1,827.90 0.0M
2022-02-25 1,805.75 1,805.75 1,790.57 1,797.36 0.0M
2022-02-24 1,791.06 1,799.47 1,775.64 1,794.32 0.0M
2022-02-22 1,796.58 1,803.36 1,790.91 1,801.82 0.0M
2022-02-21 1,819.16 1,821.88 1,806.01 1,821.11 0.0M
2022-02-18 1,816.33 1,830.86 1,813.82 1,829.91 0.0M
2022-02-17 1,852.91 1,854.15 1,813.89 1,826.56 0.0M
2022-02-16 1,849.73 1,864.71 1,843.78 1,858.09 0.0M
2022-02-15 1,835.52 1,846.24 1,826.47 1,834.66 0.0M
2022-02-14 1,818.69 1,836.26 1,818.61 1,822.48 0.0M
2022-02-10 1,856.40 1,859.00 1,835.68 1,846.06 0.0M
2022-02-09 1,842.98 1,851.39 1,830.83 1,835.41 0.0M
2022-02-08 1,847.42 1,849.83 1,833.12 1,841.17 0.0M
2022-02-07 1,849.57 1,854.96 1,829.90 1,830.43 0.0M
2022-02-04 1,823.98 1,856.15 1,823.98 1,851.75 0.0M
2022-02-03 1,820.42 1,830.27 1,809.27 1,814.94 0.0M
2022-02-02 1,816.23 1,831.65 1,811.66 1,831.59 0.0M
2022-02-01 1,808.39 1,821.38 1,804.81 1,807.39 0.0M
2022-01-31 1,771.27 1,808.25 1,767.71 1,804.89 0.0M
2022-01-28 1,762.63 1,779.10 1,762.63 1,769.60 0.0M
2022-01-27 1,783.68 1,793.61 1,734.67 1,738.05 0.0M
2022-01-26 1,791.76 1,798.51 1,774.19 1,781.32 0.0M
2022-01-25 1,807.50 1,808.47 1,777.07 1,790.10 0.0M
2022-01-24 1,797.51 1,817.17 1,791.29 1,816.56 0.0M
2022-01-21 1,779.91 1,795.37 1,771.92 1,793.02 0.0M
2022-01-20 1,778.75 1,801.15 1,775.26 1,787.38 0.0M
2022-01-19 1,783.85 1,796.88 1,770.59 1,774.58 0.0M
2022-01-18 1,838.34 1,839.30 1,800.27 1,801.68 0.0M
2022-01-17 1,833.96 1,849.35 1,824.95 1,829.81 0.0M
2022-01-14 1,822.30 1,828.31 1,801.67 1,821.56 0.0M
2022-01-13 1,843.66 1,843.66 1,830.97 1,831.24 0.0M
2022-01-12 1,831.85 1,853.55 1,829.85 1,845.42 0.0M
2022-01-11 1,832.97 1,832.97 1,801.70 1,817.17 0.0M
2022-01-07 1,851.90 1,852.00 1,825.33 1,830.69 0.0M
2022-01-06 1,864.98 1,876.43 1,837.96 1,837.96 0.0M
2022-01-05 1,862.51 1,879.34 1,859.19 1,878.62 0.0M
2022-01-04 1,855.10 1,857.87 1,842.36 1,857.87 0.0M