TSE TOPIX17 - 金融（除く銀行） (FNCL17.T)

FNCL17.T
🏛️ 日本 →
312.83
最終更新: 2025-09-29
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
09:00 317.90 318.12 317.60 318.11 0.0K
09:05 318.45 319.27 318.23 318.72 0.0K
09:10 318.69 318.79 318.16 318.20 0.0K
09:15 318.12 318.22 317.80 318.05 0.0K
09:20 318.18 318.82 318.18 318.32 0.0K
09:25 318.41 318.79 318.36 318.79 0.0K
09:30 318.89 319.45 318.77 319.45 0.0K
09:35 319.43 319.90 319.43 319.82 0.0K
09:40 319.80 320.06 319.80 319.90 0.0K
09:45 320.02 320.24 319.98 320.19 0.0K
09:50 320.23 320.32 320.10 320.25 0.0K
09:55 320.26 320.45 320.24 320.41 0.0K
10:00 320.42 320.57 320.21 320.21 0.0K
10:05 320.23 320.55 320.22 320.45 0.0K
10:10 320.57 320.81 320.51 320.69 0.0K
10:15 320.64 320.74 320.54 320.62 0.0K
10:20 320.62 320.66 320.49 320.57 0.0K
10:25 320.45 320.45 319.90 319.94 0.0K
10:30 320.00 320.44 320.00 320.41 0.0K
10:35 320.43 320.79 320.41 320.79 0.0K
10:40 320.75 321.16 320.75 321.13 0.0K
10:45 321.14 321.47 321.14 321.44 0.0K
10:50 321.49 321.59 321.40 321.58 0.0K
10:55 321.54 321.54 321.06 321.30 0.0K
11:00 321.28 321.45 321.19 321.37 0.0K
11:05 321.35 321.77 321.35 321.75 0.0K
11:10 321.75 321.84 321.72 321.80 0.0K
11:15 321.79 321.79 321.69 321.71 0.0K
11:20 321.72 321.72 321.32 321.41 0.0K
11:25 321.36 321.36 321.15 321.16 0.0K
11:30 321.18 321.18 321.13 321.13 0.0K
12:30 320.83 320.83 320.32 320.32 0.0K
12:35 320.19 320.29 320.05 320.29 0.0K
12:40 320.16 320.20 319.73 319.73 0.0K
12:45 319.69 320.16 319.64 320.16 0.0K
12:50 320.18 320.37 320.18 320.28 0.0K
12:55 320.19 320.40 320.05 320.40 0.0K
13:00 320.41 320.51 320.05 320.47 0.0K
13:05 320.43 320.63 320.37 320.59 0.0K
13:10 320.67 320.95 320.60 320.92 0.0K
13:15 320.95 321.08 320.94 321.00 0.0K
13:20 321.01 321.08 320.94 321.03 0.0K
13:25 321.03 321.09 320.44 320.44 0.0K
13:30 320.48 320.51 320.24 320.29 0.0K
13:35 320.38 320.57 320.38 320.57 0.0K
13:40 320.56 320.68 320.56 320.67 0.0K
13:45 320.69 320.73 320.47 320.47 0.0K
13:50 320.46 320.52 320.38 320.38 0.0K
13:55 320.38 320.38 319.99 320.03 0.0K
14:00 320.03 320.46 320.03 320.46 0.0K
14:05 320.46 320.54 320.44 320.44 0.0K
14:10 320.45 320.80 320.45 320.73 0.0K
14:15 320.71 320.71 320.38 320.43 0.0K
14:20 320.40 320.40 320.17 320.20 0.0K
14:25 320.25 320.29 320.20 320.20 0.0K
14:30 320.18 320.40 320.10 320.10 0.0K
14:35 320.17 320.30 319.77 320.26 0.0K
14:40 320.29 320.53 320.29 320.39 0.0K
14:45 320.42 320.79 320.42 320.75 0.0K
14:50 320.74 320.76 320.47 320.53 0.0K
14:55 320.55 321.00 320.52 320.86 0.0K
15:00 320.74 320.86 320.73 320.83 0.0K
15:05 320.79 320.82 320.58 320.58 0.0K
15:10 320.60 320.66 320.36 320.59 0.0K
15:15 320.54 320.85 320.30 320.84 0.0K
15:20 320.87 321.46 320.85 320.85 0.0K
15:25 320.74 320.78 320.74 320.78 0.0K
15:30 320.78 320.78 320.44 320.44 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 313.90 314.71 311.64 312.83 0.0M
2025-09-26 317.90 321.84 317.60 320.44 0.0M
2025-09-25 319.70 319.70 316.08 317.15 0.0M
2025-09-24 318.15 318.15 315.12 317.25 0.0M
2025-09-22 320.16 321.27 318.64 318.65 0.0M
2025-09-19 321.20 323.37 317.81 319.16 0.0M
2025-09-18 322.48 322.58 319.44 319.69 0.0M
2025-09-17 325.20 325.20 320.31 320.99 0.0M
2025-09-16 327.58 328.72 325.73 327.50 0.0M
2025-09-12 327.32 327.32 324.85 324.87 0.0M
2025-09-11 325.32 325.38 322.59 324.22 0.0M
2025-09-10 323.38 326.08 322.41 325.89 0.0M
2025-09-09 326.74 327.71 323.06 323.33 0.0M
2025-09-08 323.53 326.89 322.34 324.80 0.0M
2025-09-05 324.12 324.53 320.89 322.34 0.0M
2025-09-04 317.63 321.45 317.63 320.53 0.0M
2025-09-03 323.67 323.67 315.10 315.84 0.0M
2025-09-02 320.22 324.51 319.95 323.82 0.0M
2025-09-01 320.48 323.50 318.41 319.19 0.0M
2025-08-29 322.44 322.44 319.37 320.65 0.0M
2025-08-28 319.83 324.04 319.40 323.68 0.0M
2025-08-27 321.17 321.39 319.21 319.64 0.0M
2025-08-26 326.38 327.32 322.03 322.37 0.0M
2025-08-25 328.38 329.09 325.18 325.85 0.0M
2025-08-22 322.94 327.16 322.94 326.35 0.0M
2025-08-21 322.29 324.83 320.44 320.97 0.0M
2025-08-20 322.99 324.74 321.47 322.80 0.0M
2025-08-19 327.16 327.16 323.31 323.31 0.0M
2025-08-18 326.91 328.85 325.80 326.36 0.0M
2025-08-15 321.15 327.44 321.15 326.92 0.0M
2025-08-14 317.63 320.07 316.59 319.15 0.0M
2025-08-13 318.41 321.28 317.29 320.28 0.0M
2025-08-12 313.43 318.93 313.43 316.96 0.0M
2025-08-08 312.06 315.31 310.79 312.65 0.0M
2025-08-07 307.15 311.08 307.15 310.45 0.0M
2025-08-06 302.36 306.55 302.36 305.88 0.0M
2025-08-05 298.62 302.95 298.53 302.39 0.0M
2025-08-04 298.85 298.85 295.38 298.53 0.0M
2025-08-01 301.63 306.06 301.06 304.50 0.0M
2025-07-31 298.00 301.41 297.53 301.26 0.0M
2025-07-30 295.97 297.91 294.57 297.27 0.0M
2025-07-29 295.10 295.54 293.89 295.07 0.0M
2025-07-28 300.55 300.55 297.20 297.21 0.0M
2025-07-25 301.79 301.79 299.60 299.95 0.0M
2025-07-24 301.84 304.75 301.67 302.78 0.0M
2025-07-23 292.16 299.55 291.26 298.49 0.0M
2025-07-22 289.46 291.89 287.81 289.32 0.0M
2025-07-18 291.05 291.05 288.32 289.35 0.0M
2025-07-17 286.68 289.52 286.42 289.39 0.0M
2025-07-16 288.73 289.12 285.40 286.45 0.0M
2025-07-15 288.11 290.52 287.63 289.04 0.0M
2025-07-14 284.24 287.88 283.47 286.83 0.0M
2025-07-11 282.47 287.05 282.31 285.43 0.0M
2025-07-10 281.61 282.19 279.42 282.19 0.0M
2025-07-09 282.48 283.58 281.11 282.73 0.0M
2025-07-08 280.06 281.16 279.09 280.57 0.0M
2025-07-07 285.10 285.48 281.48 281.91 0.0M
2025-07-04 287.06 287.06 284.48 285.37 0.0M
2025-07-03 285.82 286.61 284.45 286.33 0.0M
2025-07-02 286.49 287.58 284.49 286.69 0.0M
2025-07-01 287.77 288.94 285.78 288.38 0.0M
2025-06-30 288.78 290.82 287.97 289.15 0.0M
2025-06-27 286.03 289.35 285.81 287.29 0.0M
2025-06-26 280.82 284.16 279.68 284.16 0.0M
2025-06-25 281.97 282.07 278.73 280.50 0.0M
2025-06-24 282.22 283.99 280.93 281.57 0.0M
2025-06-23 280.07 280.23 277.46 279.73 0.0M
2025-06-20 284.11 285.19 280.81 280.81 0.0M
2025-06-19 286.27 286.46 284.10 284.74 0.0M
2025-06-18 282.07 286.66 282.07 286.35 0.0M
2025-06-17 283.65 283.86 282.77 283.45 0.0M
2025-06-16 283.62 284.80 282.93 283.97 0.0M
2025-06-14 283.77 281.48 281.48 281.48 0.0M
2025-06-13 283.77 284.32 280.65 281.48 0.0M
2025-06-12 286.29 286.75 284.53 284.80 0.0M
2025-06-11 287.75 288.19 284.25 285.31 0.0M
2025-06-10 292.13 293.18 288.41 288.60 0.0M
2025-06-09 291.83 292.54 291.39 291.60 0.0M
2025-06-06 290.53 291.72 290.06 290.06 0.0M
2025-06-05 290.50 291.43 288.75 288.75 0.0M
2025-06-04 290.09 293.10 289.97 292.46 0.0M
2025-06-03 289.62 290.36 287.82 289.71 0.0M
2025-06-02 286.49 290.08 285.97 289.82 0.0M
2025-05-30 286.22 289.92 286.22 288.93 0.0M
2025-05-29 283.89 288.65 283.89 288.52 0.0M
2025-05-28 283.10 284.64 281.44 281.65 0.0M
2025-05-27 276.26 280.24 276.21 279.84 0.0M
2025-05-26 275.98 277.34 275.83 276.70 0.0M
2025-05-23 273.69 276.50 273.69 275.18 0.0M
2025-05-22 272.15 274.18 271.41 273.48 0.0M
2025-05-21 276.36 276.89 273.98 274.74 0.0M
2025-05-20 281.59 281.59 276.78 277.46 0.0M
2025-05-19 278.80 280.10 277.46 278.76 0.0M
2025-05-16 282.37 283.03 279.63 281.71 0.0M
2025-05-15 281.44 282.19 277.97 279.53 0.0M
2025-05-14 281.95 285.13 279.67 285.13 0.0M
2025-05-13 283.63 285.50 282.30 282.74 0.0M
2025-05-12 281.43 282.52 279.56 282.05 0.0M
2025-05-09 277.18 279.13 275.92 278.34 0.0M
2025-05-08 274.25 274.61 271.17 272.79 0.0M
2025-05-07 273.48 275.18 272.80 274.49 0.0M
2025-05-02 272.24 275.19 269.88 269.88 0.0M
2025-05-01 270.92 272.81 269.52 272.43 0.0M
2025-04-30 272.25 273.22 269.54 272.30 0.0M
2025-04-28 270.81 272.01 269.24 269.90 0.0M
2025-04-25 269.38 271.02 267.84 268.50 0.0M
2025-04-24 266.40 268.85 265.72 266.96 0.0M
2025-04-23 259.66 263.52 259.62 262.19 0.0M
2025-04-22 254.11 255.50 253.43 255.16 0.0M
2025-04-21 257.25 257.25 253.21 254.32 0.0M
2025-04-18 256.16 258.88 255.05 258.29 0.0M
2025-04-17 250.12 255.67 250.12 255.67 0.0M
2025-04-16 251.56 252.32 247.62 249.69 0.0M
2025-04-15 250.85 251.41 248.82 249.78 0.0M
2025-04-14 248.43 250.93 247.56 247.87 0.0M
2025-04-11 252.19 252.19 240.34 245.75 0.0M
2025-04-10 240.18 261.31 240.18 256.85 0.0M
2025-04-09 244.69 244.83 233.69 235.98 0.0M
2025-04-08 231.12 251.97 231.12 249.06 0.0M
2025-04-07 249.69 249.69 221.16 226.93 0.0M
2025-04-04 264.38 264.45 247.96 254.38 0.0M
2025-04-03 276.17 276.21 266.81 269.17 0.0M
2025-04-02 282.14 282.14 278.04 281.64 0.0M
2025-04-01 284.01 286.09 279.83 280.77 0.0M
2025-03-31 287.82 287.82 277.57 280.25 0.0M
2025-03-28 295.12 295.28 289.89 293.30 0.0M
2025-03-27 294.74 300.27 294.74 300.27 0.0M
2025-03-26 295.56 296.83 293.32 295.90 0.0M
2025-03-25 293.98 295.21 292.51 292.79 0.0M
2025-03-24 293.81 295.49 292.24 292.61 0.0M
2025-03-21 291.75 295.21 291.75 293.20 0.0M
2025-03-19 294.05 296.62 292.97 294.41 0.0M
2025-03-18 290.07 294.45 290.07 293.43 0.0M
2025-03-17 284.63 287.21 284.63 286.18 0.0M
2025-03-14 278.98 282.68 277.88 281.40 0.0M
2025-03-13 278.59 281.19 278.11 278.37 0.0M
2025-03-12 272.19 276.96 272.19 275.10 0.0M
2025-03-11 272.13 272.13 265.18 271.74 0.0M
2025-03-10 278.26 279.46 275.98 275.98 0.0M
2025-03-07 281.43 281.43 277.93 278.23 0.0M
2025-03-06 282.03 284.13 280.71 283.46 0.0M
2025-03-05 281.79 281.98 278.80 280.69 0.0M
2025-03-04 282.95 284.37 279.21 282.36 0.0M
2025-03-03 279.50 282.81 279.27 282.75 0.0M
2025-02-28 276.45 276.74 273.18 275.20 0.0M
2025-02-27 272.80 276.73 271.99 276.64 0.0M
2025-02-26 273.25 273.25 269.12 271.76 0.0M
2025-02-25 270.40 273.92 270.34 272.95 0.0M
2025-02-21 270.88 274.02 270.02 273.07 0.0M
2025-02-20 275.04 275.66 270.36 272.17 0.0M
2025-02-19 278.20 280.53 276.06 276.35 0.0M
2025-02-18 278.23 280.18 275.83 277.99 0.0M
2025-02-17 275.43 277.58 273.45 276.75 0.0M
2025-02-14 276.97 277.01 273.79 275.05 0.0M
2025-02-13 273.27 276.94 273.27 276.07 0.0M
2025-02-12 273.16 273.30 270.52 271.79 0.0M
2025-02-10 275.42 275.97 273.83 274.07 0.0M
2025-02-07 274.83 274.94 272.27 274.01 0.0M
2025-02-06 274.14 277.72 274.14 274.45 0.0M
2025-02-05 274.88 277.24 272.13 273.00 0.0M
2025-02-04 275.39 275.39 272.35 273.22 0.0M
2025-02-03 273.15 273.63 270.72 271.93 0.0M
2025-01-31 275.76 278.49 274.32 278.02 0.0M
2025-01-30 276.56 277.70 275.59 277.22 0.0M
2025-01-29 275.97 277.45 275.46 276.39 0.0M
2025-01-28 275.35 277.96 274.38 275.78 0.0M
2025-01-27 275.64 276.93 274.50 275.13 0.0M
2025-01-24 273.78 275.47 272.29 273.02 0.0M
2025-01-23 272.11 273.32 271.42 272.24 0.0M
2025-01-22 273.38 273.70 270.99 271.16 0.0M
2025-01-21 274.84 275.14 270.07 272.16 0.0M
2025-01-20 272.26 274.32 272.14 274.21 0.0M
2025-01-17 270.31 270.73 265.90 270.54 0.0M
2025-01-16 272.69 275.10 271.30 271.79 0.0M
2025-01-15 271.52 271.74 268.98 269.90 0.0M
2025-01-14 267.44 269.98 266.45 268.36 0.0M
2025-01-10 269.97 271.20 267.51 267.51 0.0M
2025-01-09 275.57 275.97 270.89 270.89 0.0M
2025-01-08 280.58 280.95 276.11 276.59 0.0M
2025-01-07 283.00 285.44 280.29 284.03 0.0M
2025-01-06 283.50 284.44 280.01 282.07 0.0M