TSE TOPIX17 - 情報通信・サービスその他 (ITSV17.T)

ITSV17.T
🏛️ 日本 →
449.85
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
2022-12-30 280.34 280.75 277.72 277.72 0.0M
2022-12-29 277.51 278.56 276.49 278.56 0.0M
2022-12-28 279.69 279.69 277.84 278.92 0.0M
2022-12-27 279.79 280.76 279.69 279.78 0.0M
2022-12-26 277.90 278.88 277.05 278.05 0.0M
2022-12-23 277.53 278.34 276.93 277.59 0.0M
2022-12-22 277.54 279.72 277.40 279.37 0.0M
2022-12-21 276.89 278.23 274.70 276.43 0.0M
2022-12-20 282.48 282.89 274.90 276.57 0.0M
2022-12-19 282.93 284.46 282.77 283.08 0.0M
2022-12-16 285.90 285.90 284.22 284.43 0.0M
2022-12-15 288.39 289.29 288.08 288.45 0.0M
2022-12-14 288.70 289.62 288.08 289.47 0.0M
2022-12-13 288.68 289.30 287.61 287.71 0.0M
2022-12-12 285.66 287.36 285.41 286.90 0.0M
2022-12-09 285.98 288.30 285.82 287.22 0.0M
2022-12-08 285.03 285.09 282.42 284.23 0.0M
2022-12-07 282.98 285.70 282.78 285.12 0.0M
2022-12-06 285.59 286.11 285.00 285.28 0.0M
2022-12-05 286.76 286.76 285.02 286.17 0.0M
2022-12-02 288.48 288.48 285.83 286.68 0.0M
2022-12-01 292.92 294.37 290.66 290.66 0.0M
2022-11-30 290.10 290.93 289.32 290.77 0.0M
2022-11-29 292.45 292.93 291.46 292.11 0.0M
2022-11-28 295.30 295.30 292.86 293.86 0.0M
2022-11-25 296.38 296.46 294.96 295.30 0.0M
2022-11-24 295.66 297.08 295.59 295.66 0.0M
2022-11-22 292.48 293.66 292.35 292.80 0.0M
2022-11-21 291.96 292.23 290.39 291.55 0.0M
2022-11-18 292.80 293.19 291.84 291.84 0.0M
2022-11-17 292.92 294.23 292.77 292.98 0.0M
2022-11-16 289.89 291.93 288.33 291.52 0.0M
2022-11-15 290.92 291.54 288.23 289.32 0.0M
2022-11-14 295.60 295.78 291.33 291.33 0.0M
2022-11-11 294.13 298.06 293.76 296.82 0.0M
2022-11-10 290.53 290.64 289.75 290.31 0.0M
2022-11-09 295.89 295.89 292.17 292.36 0.0M
2022-11-08 294.30 297.18 294.30 296.48 0.0M
2022-11-07 291.35 293.14 291.21 292.49 0.0M
2022-11-04 293.20 293.26 289.52 289.86 0.0M
2022-11-02 296.28 296.98 295.73 296.42 0.0M
2022-11-01 297.30 298.38 296.86 297.83 0.0M
2022-10-31 295.35 296.45 294.37 296.43 0.0M
2022-10-28 291.77 294.32 291.52 293.24 0.0M
2022-10-27 294.28 295.24 293.27 293.36 0.0M
2022-10-26 293.98 296.45 293.98 295.56 0.0M
2022-10-25 289.54 292.91 289.27 291.83 0.0M
2022-10-24 290.95 292.39 288.80 288.95 0.0M
2022-10-21 290.10 290.18 288.50 288.50 0.0M
2022-10-20 288.09 290.43 288.06 290.00 0.0M
2022-10-19 290.64 292.05 290.28 290.63 0.0M
2022-10-18 289.02 290.56 287.77 290.04 0.0M
2022-10-17 285.77 286.06 284.29 285.58 0.0M
2022-10-14 285.39 289.85 285.39 288.45 0.0M
2022-10-13 285.22 285.22 281.89 281.89 0.0M
2022-10-12 284.80 287.13 284.40 285.49 0.0M
2022-10-11 285.57 287.30 284.30 284.84 0.0M
2022-10-07 287.19 289.84 286.84 288.52 0.0M
2022-10-06 289.16 292.37 289.00 290.56 0.0M
2022-10-05 290.12 291.08 288.73 289.11 0.0M
2022-10-04 282.25 288.31 282.25 288.31 0.0M
2022-10-03 276.50 278.53 273.01 278.42 0.0M
2022-09-30 280.84 281.85 277.47 278.60 0.0M
2022-09-29 278.44 282.97 278.34 282.45 0.0M
2022-09-28 279.21 280.03 275.32 278.09 0.0M
2022-09-27 279.99 281.87 279.65 280.69 0.0M
2022-09-26 282.04 282.06 278.85 279.06 0.0M
2022-09-22 283.92 285.35 282.48 284.50 0.0M
2022-09-21 288.31 288.65 285.93 286.25 0.0M
2022-09-20 290.21 291.04 288.66 290.12 0.0M
2022-09-16 288.91 289.48 287.37 288.33 0.0M
2022-09-15 290.64 292.35 289.80 290.99 0.0M
2022-09-14 292.59 292.68 289.55 290.23 0.0M
2022-09-13 296.09 297.55 295.84 296.98 0.0M
2022-09-12 294.99 295.97 294.48 295.36 0.0M
2022-09-09 291.46 293.11 291.19 292.76 0.0M
2022-09-08 287.50 290.53 287.50 290.53 0.0M
2022-09-07 285.76 285.76 282.91 284.34 0.0M
2022-09-06 287.57 288.33 285.82 285.92 0.0M
2022-09-05 286.35 288.64 286.11 287.97 0.0M
2022-09-02 288.45 288.45 284.82 287.00 0.0M
2022-09-01 288.14 288.93 287.04 287.71 0.0M
2022-08-31 288.70 290.93 288.70 290.93 0.0M
2022-08-30 288.69 291.08 288.19 290.86 0.0M
2022-08-29 289.32 289.36 285.53 286.90 0.0M
2022-08-26 295.22 295.76 293.08 293.22 0.0M
2022-08-25 293.04 294.23 292.82 293.79 0.0M
2022-08-24 293.46 293.68 291.87 292.24 0.0M
2022-08-23 296.00 296.00 293.49 294.54 0.0M
2022-08-22 296.46 297.48 295.29 297.48 0.0M
2022-08-19 300.83 301.35 298.24 298.30 0.0M
2022-08-18 299.45 300.62 298.41 300.25 0.0M
2022-08-17 298.32 301.41 298.32 301.41 0.0M
2022-08-16 296.85 298.11 296.34 297.77 0.0M
2022-08-15 295.42 296.74 294.89 296.48 0.0M
2022-08-12 293.01 296.41 292.94 295.36 0.0M
2022-08-10 291.20 291.39 289.20 290.30 0.0M
2022-08-09 293.70 293.97 291.57 291.79 0.0M
2022-08-08 294.06 295.29 293.33 294.18 0.0M
2022-08-05 294.02 296.46 294.02 296.36 0.0M
2022-08-04 293.88 294.10 292.44 293.46 0.0M
2022-08-03 293.40 294.09 291.45 292.23 0.0M
2022-08-02 294.87 294.91 292.00 292.12 0.0M
2022-08-01 294.11 296.37 293.05 296.27 0.0M
2022-07-29 295.65 296.89 294.04 294.69 0.0M
2022-07-28 294.38 295.59 293.09 294.93 0.0M
2022-07-27 292.94 293.44 291.41 292.49 0.0M
2022-07-26 292.07 293.64 291.44 293.16 0.0M
2022-07-25 293.10 293.99 292.39 292.99 0.0M
2022-07-22 292.84 295.63 292.32 295.03 0.0M
2022-07-21 291.34 292.89 290.66 292.89 0.0M
2022-07-20 287.53 291.07 287.40 291.07 0.0M
2022-07-19 287.08 287.08 283.44 284.63 0.0M
2022-07-15 285.90 286.93 283.81 285.78 0.0M
2022-07-14 283.03 285.18 282.65 284.69 0.0M
2022-07-13 283.39 285.32 283.39 284.65 0.0M
2022-07-12 286.17 286.31 282.58 283.41 0.0M
2022-07-11 287.15 289.15 285.49 287.12 0.0M
2022-07-08 284.06 286.51 282.98 283.33 0.0M
2022-07-07 281.85 283.96 280.66 283.81 0.0M
2022-07-06 280.48 282.43 280.39 281.08 0.0M
2022-07-05 280.79 282.96 280.47 281.34 0.0M
2022-07-04 276.90 279.50 276.65 279.09 0.0M
2022-07-01 278.51 279.74 273.80 274.85 0.0M
2022-06-30 280.45 280.99 277.30 277.73 0.0M
2022-06-29 278.71 280.54 278.32 280.54 0.0M
2022-06-28 277.98 281.41 277.98 281.41 0.0M
2022-06-27 278.58 279.49 277.42 279.43 0.0M
2022-06-24 275.13 277.34 274.46 277.33 0.0M
2022-06-23 272.82 275.08 272.58 273.26 0.0M
2022-06-22 273.48 273.59 271.74 272.32 0.0M
2022-06-21 269.59 272.92 268.82 272.01 0.0M
2022-06-20 268.21 268.82 265.18 267.27 0.0M
2022-06-17 267.26 267.83 264.95 266.52 0.0M
2022-06-16 273.90 275.45 270.61 270.99 0.0M
2022-06-15 273.24 274.12 271.05 271.05 0.0M
2022-06-14 274.91 275.40 272.44 274.58 0.0M
2022-06-13 281.84 282.13 278.37 279.01 0.0M
2022-06-10 286.08 286.68 285.05 285.85 0.0M
2022-06-09 289.03 291.10 288.90 289.33 0.0M
2022-06-08 286.14 288.53 285.93 288.18 0.0M
2022-06-07 286.71 287.15 284.99 285.24 0.0M
2022-06-06 283.85 286.37 283.40 286.02 0.0M
2022-06-03 286.09 287.31 284.21 286.06 0.0M
2022-06-02 285.62 285.72 283.06 284.22 0.0M
2022-06-01 287.03 288.26 286.80 287.56 0.0M
2022-05-31 288.02 289.40 286.36 286.36 0.0M
2022-05-30 285.93 289.36 285.28 288.93 0.0M
2022-05-27 286.03 286.29 283.05 283.32 0.0M
2022-05-26 282.15 285.37 282.15 283.21 0.0M
2022-05-25 283.47 283.69 281.14 282.38 0.0M
2022-05-24 287.54 287.56 284.61 284.68 0.0M
2022-05-23 287.12 288.87 286.66 288.54 0.0M
2022-05-20 280.76 285.00 280.58 284.89 0.0M
2022-05-19 279.73 280.63 277.88 280.42 0.0M
2022-05-18 282.72 285.19 281.88 284.01 0.0M
2022-05-17 278.97 281.37 278.84 280.94 0.0M
2022-05-16 279.03 281.80 278.37 279.54 0.0M
2022-05-13 270.50 276.56 270.50 276.03 0.0M
2022-05-12 275.20 275.20 269.31 269.31 0.0M
2022-05-11 276.01 279.33 274.96 278.45 0.0M
2022-05-10 277.19 277.43 273.46 276.74 0.0M
2022-05-09 282.63 282.97 278.96 278.96 0.0M
2022-05-06 285.84 286.71 283.15 285.38 0.0M
2022-05-02 288.41 290.19 286.42 287.73 0.0M
2022-04-28 287.24 290.07 285.68 289.80 0.0M
2022-04-27 286.58 288.93 284.07 288.93 0.0M
2022-04-26 289.06 291.52 288.86 290.34 0.0M
2022-04-25 287.51 288.86 286.51 287.78 0.0M
2022-04-22 292.34 292.35 288.43 291.17 0.0M
2022-04-21 294.13 296.33 294.13 295.32 0.0M
2022-04-20 294.93 297.25 293.63 295.00 0.0M
2022-04-19 295.36 295.98 292.54 293.55 0.0M
2022-04-18 293.87 294.34 290.71 293.25 0.0M
2022-04-15 296.17 297.77 294.48 296.85 0.0M
2022-04-14 298.17 298.98 297.71 298.62 0.0M
2022-04-13 292.80 297.62 292.54 297.27 0.0M
2022-04-12 293.66 295.49 291.86 292.63 0.0M
2022-04-11 296.72 296.72 293.33 294.42 0.0M
2022-04-08 297.23 299.18 296.22 298.50 0.0M
2022-04-07 297.24 297.38 294.49 295.73 0.0M
2022-04-06 300.62 301.11 298.37 300.31 0.0M
2022-04-05 304.35 304.35 301.63 303.04 0.0M
2022-04-04 299.98 301.91 299.56 301.91 0.0M
2022-04-01 294.13 298.64 292.60 297.99 0.0M
2022-03-31 297.05 298.16 295.09 295.21 0.0M
2022-03-30 301.65 301.74 296.74 299.59 0.0M
2022-03-29 300.20 302.70 299.60 302.70 0.0M
2022-03-28 299.35 299.65 296.56 298.41 0.0M
2022-03-25 302.42 302.47 299.00 300.32 0.0M
2022-03-24 297.44 301.46 296.07 301.46 0.0M
2022-03-23 296.32 299.82 296.29 299.81 0.0M
2022-03-22 291.16 292.62 291.16 292.42 0.0M
2022-03-18 287.75 290.29 287.73 289.87 0.0M
2022-03-17 283.87 288.62 283.84 287.28 0.0M
2022-03-16 278.84 281.98 278.47 281.43 0.0M
2022-03-15 273.74 276.95 273.57 276.20 0.0M
2022-03-14 274.87 277.24 274.09 274.09 0.0M
2022-03-11 275.71 276.29 271.48 273.27 0.0M
2022-03-10 272.05 278.34 271.91 278.17 0.0M
2022-03-09 269.44 272.16 267.99 268.45 0.0M
2022-03-08 269.82 274.02 268.34 268.80 0.0M
2022-03-07 275.51 275.69 270.53 272.39 0.0M
2022-03-04 282.27 282.63 277.09 279.21 0.0M
2022-03-03 284.35 285.46 283.22 283.62 0.0M
2022-03-02 282.29 283.71 280.76 282.58 0.0M
2022-03-01 283.38 285.51 283.16 284.47 0.0M
2022-02-28 278.79 280.89 276.74 279.85 0.0M
2022-02-25 276.37 278.64 276.03 278.26 0.0M
2022-02-24 274.17 276.57 271.68 273.66 0.0M
2022-02-22 274.12 277.57 273.51 275.81 0.0M
2022-02-21 275.97 278.98 274.40 278.06 0.0M
2022-02-18 276.79 280.05 276.07 279.16 0.0M
2022-02-17 283.73 283.73 279.00 279.65 0.0M
2022-02-16 284.64 285.81 283.31 284.26 0.0M
2022-02-15 285.77 285.79 279.87 280.91 0.0M
2022-02-14 288.54 288.80 284.07 285.85 0.0M
2022-02-10 292.53 293.67 289.88 291.53 0.0M
2022-02-09 287.70 290.69 285.98 290.27 0.0M
2022-02-08 286.61 288.58 285.94 286.02 0.0M
2022-02-07 286.18 286.72 284.49 285.78 0.0M
2022-02-04 283.48 286.81 283.14 286.66 0.0M
2022-02-03 284.06 284.93 282.76 283.40 0.0M
2022-02-02 281.56 286.24 281.56 286.01 0.0M
2022-02-01 280.53 283.34 278.87 279.75 0.0M
2022-01-31 273.06 279.44 272.80 278.02 0.0M
2022-01-28 270.71 272.57 268.41 271.56 0.0M
2022-01-27 278.14 278.65 266.85 267.95 0.0M
2022-01-26 275.77 279.82 275.77 277.92 0.0M
2022-01-25 282.47 282.78 274.85 276.75 0.0M
2022-01-24 282.54 284.04 280.10 283.73 0.0M
2022-01-21 283.07 285.48 281.24 285.00 0.0M
2022-01-20 280.76 286.79 279.87 285.81 0.0M
2022-01-19 284.29 285.47 279.93 280.91 0.0M
2022-01-18 287.82 290.55 285.32 286.50 0.0M
2022-01-17 285.62 288.11 285.62 286.56 0.0M
2022-01-14 287.70 288.11 282.63 285.19 0.0M
2022-01-13 294.83 295.00 290.35 290.36 0.0M
2022-01-12 292.66 296.27 292.52 296.01 0.0M
2022-01-11 290.63 291.42 288.66 290.59 0.0M
2022-01-07 293.00 295.07 289.41 291.12 0.0M
2022-01-06 297.71 297.98 292.00 292.00 0.0M
2022-01-05 303.48 303.61 299.67 300.08 0.0M
2022-01-04 303.93 304.60 301.45 304.23 0.0M