TSE TOPIX17 - 情報通信・サービスその他 (ITSV17.T)

ITSV17.T
🏛️ 日本 →
442.80
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 321.97 323.77 321.47 323.39 0.0M
2023-12-28 321.11 322.56 320.52 322.24 0.0M
2023-12-27 319.55 322.63 319.45 322.15 0.0M
2023-12-26 317.70 317.70 316.36 317.61 0.0M
2023-12-25 318.96 319.19 316.95 317.42 0.0M
2023-12-22 317.19 319.33 316.78 317.09 0.0M
2023-12-21 316.75 317.17 315.50 316.73 0.0M
2023-12-20 318.78 321.37 318.71 318.71 0.0M
2023-12-19 315.46 317.82 313.98 317.78 0.0M
2023-12-18 314.74 314.88 312.52 314.70 0.0M
2023-12-15 315.46 317.76 315.27 316.80 0.0M
2023-12-14 317.26 318.51 315.40 316.44 0.0M
2023-12-13 317.07 317.78 315.58 316.40 0.0M
2023-12-12 317.66 318.10 315.46 315.58 0.0M
2023-12-11 314.31 316.75 314.13 316.50 0.0M
2023-12-08 314.17 316.39 311.87 312.55 0.0M
2023-12-07 316.51 317.51 315.63 315.83 0.0M
2023-12-06 314.20 319.19 314.20 318.81 0.0M
2023-12-05 315.09 316.08 313.10 313.25 0.0M
2023-12-04 316.10 316.62 313.42 315.89 0.0M
2023-12-01 318.20 318.32 316.81 317.06 0.0M
2023-11-30 317.17 318.30 315.76 318.30 0.0M
2023-11-29 317.35 319.03 317.35 317.86 0.0M
2023-11-28 317.88 318.04 315.82 317.45 0.0M
2023-11-27 319.05 320.41 316.59 317.43 0.0M
2023-11-24 319.51 320.01 318.50 318.50 0.0M
2023-11-22 315.55 318.87 315.55 318.00 0.0M
2023-11-21 315.47 317.35 314.73 316.72 0.0M
2023-11-20 315.20 316.94 313.95 314.74 0.0M
2023-11-17 313.89 315.78 313.70 315.78 0.0M
2023-11-16 311.99 315.03 311.78 313.81 0.0M
2023-11-15 311.85 313.32 311.44 312.89 0.0M
2023-11-14 312.06 312.06 309.47 309.47 0.0M
2023-11-13 311.57 311.68 309.46 310.47 0.0M
2023-11-10 310.98 311.12 308.41 310.64 0.0M
2023-11-09 310.04 313.54 307.87 312.86 0.0M
2023-11-08 310.68 311.61 308.08 309.15 0.0M
2023-11-07 313.28 313.28 309.59 309.94 0.0M
2023-11-06 311.37 315.10 310.73 314.20 0.0M
2023-11-02 307.96 309.59 307.53 308.19 0.0M
2023-11-01 304.90 306.23 304.26 305.87 0.0M
2023-10-31 297.95 302.26 296.40 301.47 0.0M
2023-10-30 296.04 297.14 295.25 296.54 0.0M
2023-10-27 296.88 299.19 295.69 299.00 0.0M
2023-10-26 296.11 296.63 294.00 294.91 0.0M
2023-10-25 299.24 300.50 298.23 298.86 0.0M
2023-10-24 297.17 298.69 292.64 297.91 0.0M
2023-10-23 297.30 297.85 296.03 296.29 0.0M
2023-10-20 298.10 300.16 297.24 298.66 0.0M
2023-10-19 299.35 301.95 299.09 299.68 0.0M
2023-10-18 302.75 302.89 300.01 302.32 0.0M
2023-10-17 302.08 304.69 302.08 303.03 0.0M
2023-10-16 302.52 302.52 298.48 299.26 0.0M
2023-10-13 307.62 308.01 304.93 305.56 0.0M
2023-10-12 308.44 310.33 308.00 310.30 0.0M
2023-10-11 308.88 309.41 307.29 308.02 0.0M
2023-10-10 306.15 309.62 305.57 308.99 0.0M
2023-10-06 305.09 305.94 304.23 304.32 0.0M
2023-10-05 302.14 305.16 301.63 304.76 0.0M
2023-10-04 300.59 302.39 300.10 300.55 0.0M
2023-10-03 306.21 306.57 303.38 304.09 0.0M
2023-10-02 310.62 312.15 306.36 306.43 0.0M
2023-09-29 310.93 311.13 308.09 309.19 0.0M
2023-09-28 312.37 312.56 308.24 309.79 0.0M
2023-09-27 312.73 315.44 311.78 315.44 0.0M
2023-09-26 316.03 316.03 314.48 314.48 0.0M
2023-09-25 314.54 316.84 313.92 316.41 0.0M
2023-09-22 311.77 314.66 311.42 313.70 0.0M
2023-09-21 316.30 316.85 313.78 313.93 0.0M
2023-09-20 320.77 321.00 317.83 318.02 0.0M
2023-09-19 321.55 322.36 319.69 321.26 0.0M
2023-09-15 321.32 323.91 321.32 323.14 0.0M
2023-09-14 319.27 320.60 317.93 319.83 0.0M
2023-09-13 319.38 320.48 317.66 318.01 0.0M
2023-09-12 318.55 319.73 318.00 319.62 0.0M
2023-09-11 318.36 319.15 315.39 316.73 0.0M
2023-09-08 319.04 319.95 316.48 317.18 0.0M
2023-09-07 319.24 320.56 318.94 319.59 0.0M
2023-09-06 319.04 319.98 318.68 319.90 0.0M
2023-09-05 317.97 319.02 316.83 318.14 0.0M
2023-09-04 317.64 318.69 316.96 318.37 0.0M
2023-09-01 315.07 318.30 315.07 317.59 0.0M
2023-08-31 313.67 316.70 313.54 316.06 0.0M
2023-08-30 313.32 314.52 312.35 312.87 0.0M
2023-08-29 311.97 313.38 311.94 312.46 0.0M
2023-08-28 310.81 311.33 309.66 311.13 0.0M
2023-08-25 306.91 308.99 306.55 308.13 0.0M
2023-08-24 308.85 310.56 308.45 310.03 0.0M
2023-08-23 306.49 308.34 306.27 308.34 0.0M
2023-08-22 306.30 307.54 305.94 307.20 0.0M
2023-08-21 303.85 305.98 303.31 304.93 0.0M
2023-08-18 302.57 304.40 301.98 303.21 0.0M
2023-08-17 306.60 306.60 303.26 305.60 0.0M
2023-08-16 308.67 308.90 307.30 307.65 0.0M
2023-08-15 310.66 310.87 309.48 310.59 0.0M
2023-08-14 310.39 312.26 308.28 308.78 0.0M
2023-08-10 307.56 309.94 307.14 309.72 0.0M
2023-08-09 308.42 309.11 307.61 308.30 0.0M
2023-08-08 309.04 309.83 308.22 308.72 0.0M
2023-08-07 304.82 308.49 304.67 308.31 0.0M
2023-08-04 305.16 306.88 304.20 306.11 0.0M
2023-08-03 307.64 308.33 305.78 306.11 0.0M
2023-08-02 312.70 312.84 309.19 309.97 0.0M
2023-08-01 315.13 315.52 313.51 315.17 0.0M
2023-07-31 314.42 316.56 314.01 314.95 0.0M
2023-07-28 308.85 311.93 306.30 311.27 0.0M
2023-07-27 309.35 312.89 309.25 312.59 0.0M
2023-07-26 309.25 310.01 307.53 309.79 0.0M
2023-07-25 311.85 311.85 308.70 309.80 0.0M
2023-07-24 312.11 313.06 311.44 312.24 0.0M
2023-07-21 309.13 310.53 308.05 309.39 0.0M
2023-07-20 311.69 312.36 309.85 309.97 0.0M
2023-07-19 311.70 312.45 310.99 312.25 0.0M
2023-07-18 310.13 312.03 308.56 309.33 0.0M
2023-07-14 312.74 312.74 308.77 310.49 0.0M
2023-07-13 306.91 310.72 305.99 310.63 0.0M
2023-07-12 306.82 307.55 304.56 305.40 0.0M
2023-07-11 308.13 308.78 305.24 306.00 0.0M
2023-07-10 306.76 308.66 306.32 306.85 0.0M
2023-07-07 307.15 309.55 306.10 307.21 0.0M
2023-07-06 311.14 311.57 308.46 309.49 0.0M
2023-07-05 311.97 313.71 311.31 312.91 0.0M
2023-07-04 313.69 314.44 313.12 313.78 0.0M
2023-07-03 315.61 316.40 315.14 315.44 0.0M
2023-06-30 313.22 313.65 311.03 313.25 0.0M
2023-06-29 317.09 317.09 313.37 314.70 0.0M
2023-06-28 310.93 315.79 310.86 315.79 0.0M
2023-06-27 307.50 308.85 305.79 308.54 0.0M
2023-06-26 308.60 309.58 305.95 308.54 0.0M
2023-06-23 315.67 316.03 308.03 309.17 0.0M
2023-06-22 313.79 316.49 313.53 313.88 0.0M
2023-06-21 311.47 314.37 311.47 313.85 0.0M
2023-06-20 312.69 312.90 310.58 312.49 0.0M
2023-06-19 315.79 315.79 312.68 314.39 0.0M
2023-06-16 312.48 315.34 311.20 314.90 0.0M
2023-06-15 313.73 315.12 312.85 312.85 0.0M
2023-06-14 312.33 314.99 311.94 313.52 0.0M
2023-06-13 309.02 312.46 308.80 311.06 0.0M
2023-06-12 306.92 308.14 306.51 307.51 0.0M
2023-06-09 303.98 305.70 303.61 305.14 0.0M
2023-06-08 304.28 304.80 299.60 300.92 0.0M
2023-06-07 308.20 309.96 304.96 305.06 0.0M
2023-06-06 304.07 307.82 303.67 307.55 0.0M
2023-06-05 306.23 306.23 304.59 305.79 0.0M
2023-06-02 298.95 303.29 298.95 303.16 0.0M
2023-06-01 295.67 298.66 295.22 297.64 0.0M
2023-05-31 296.59 297.41 295.07 295.16 0.0M
2023-05-30 298.21 298.81 296.06 298.21 0.0M
2023-05-29 299.56 299.94 297.59 299.07 0.0M
2023-05-26 296.75 297.79 296.46 296.46 0.0M
2023-05-25 297.87 298.88 296.75 296.96 0.0M
2023-05-24 301.93 302.07 299.07 299.95 0.0M
2023-05-23 306.33 307.50 302.62 304.03 0.0M
2023-05-22 303.07 305.40 302.54 305.34 0.0M
2023-05-19 303.63 305.23 302.85 303.78 0.0M
2023-05-18 303.51 304.06 301.97 302.72 0.0M
2023-05-17 300.16 301.86 299.65 301.58 0.0M
2023-05-16 300.02 300.81 298.99 299.16 0.0M
2023-05-15 297.68 299.96 297.23 298.57 0.0M
2023-05-12 295.07 296.73 294.23 295.77 0.0M
2023-05-11 293.74 294.81 293.55 294.76 0.0M
2023-05-10 295.38 295.38 293.10 293.82 0.0M
2023-05-09 293.63 295.50 293.63 295.14 0.0M
2023-05-08 292.78 294.09 292.26 292.62 0.0M
2023-05-02 293.58 293.85 292.10 293.07 0.0M
2023-05-01 294.04 294.46 292.18 292.93 0.0M
2023-04-28 290.08 292.08 289.15 292.04 0.0M
2023-04-27 286.46 287.42 285.94 287.22 0.0M
2023-04-26 287.50 288.35 286.37 287.27 0.0M
2023-04-25 288.48 290.02 288.48 289.06 0.0M
2023-04-24 287.87 289.22 287.77 288.08 0.0M
2023-04-21 287.83 289.03 286.49 286.98 0.0M
2023-04-20 288.05 288.67 287.27 288.28 0.0M
2023-04-19 289.98 290.23 288.31 289.66 0.0M
2023-04-18 287.79 290.40 287.79 290.39 0.0M
2023-04-17 286.86 287.06 285.63 286.61 0.0M
2023-04-14 286.15 286.60 285.35 286.47 0.0M
2023-04-13 283.67 285.21 283.67 284.93 0.0M
2023-04-12 283.50 284.83 283.50 284.58 0.0M
2023-04-11 283.51 284.15 282.42 282.42 0.0M
2023-04-10 280.41 281.74 280.28 280.91 0.0M
2023-04-07 280.37 280.41 278.97 279.14 0.0M
2023-04-06 279.16 280.10 278.78 279.54 0.0M
2023-04-05 284.26 284.26 280.68 280.97 0.0M
2023-04-04 284.42 285.15 283.27 284.98 0.0M
2023-04-03 283.98 284.78 283.37 284.40 0.0M
2023-03-31 281.73 282.76 280.94 281.76 0.0M
2023-03-30 282.31 282.31 279.13 280.23 0.0M
2023-03-29 280.06 284.00 279.76 284.00 0.0M
2023-03-28 280.76 281.03 278.52 279.17 0.0M
2023-03-27 279.94 280.89 279.81 279.99 0.0M
2023-03-24 278.67 279.28 277.39 278.83 0.0M
2023-03-23 277.59 279.49 276.58 279.02 0.0M
2023-03-22 278.02 280.27 277.80 279.13 0.0M
2023-03-20 279.01 279.39 274.91 274.91 0.0M
2023-03-17 276.15 279.41 275.97 279.21 0.0M
2023-03-16 272.00 275.44 271.17 275.24 0.0M
2023-03-15 277.63 277.68 274.51 275.58 0.0M
2023-03-14 277.72 277.72 274.27 275.90 0.0M
2023-03-13 281.47 281.74 278.90 280.98 0.0M
2023-03-10 286.65 287.26 283.77 283.78 0.0M
2023-03-09 288.00 289.14 287.76 289.13 0.0M
2023-03-08 286.13 287.21 285.95 286.64 0.0M
2023-03-07 284.76 287.90 284.73 286.73 0.0M
2023-03-06 284.76 286.15 284.48 284.95 0.0M
2023-03-03 282.48 284.08 281.67 283.66 0.0M
2023-03-02 280.44 281.38 280.07 281.08 0.0M
2023-03-01 281.30 281.87 279.76 281.10 0.0M
2023-02-28 280.84 282.35 280.79 281.57 0.0M
2023-02-27 280.14 280.68 279.78 280.29 0.0M
2023-02-24 279.95 282.00 279.47 281.81 0.0M
2023-02-22 282.53 282.53 280.02 280.76 0.0M
2023-02-21 285.20 285.68 284.11 284.11 0.0M
2023-02-20 284.43 285.41 283.53 285.20 0.0M
2023-02-17 284.17 285.25 284.14 284.18 0.0M
2023-02-16 285.90 287.04 285.49 286.87 0.0M
2023-02-15 286.51 286.87 283.86 284.88 0.0M
2023-02-14 286.93 287.24 285.85 286.53 0.0M
2023-02-13 286.53 286.53 283.67 284.97 0.0M
2023-02-10 286.64 288.55 286.27 286.59 0.0M
2023-02-09 286.85 288.02 286.04 287.71 0.0M
2023-02-08 287.50 288.17 284.41 287.20 0.0M
2023-02-07 288.94 289.36 288.07 288.22 0.0M
2023-02-06 289.87 290.40 288.56 288.97 0.0M
2023-02-03 288.19 289.19 287.93 288.58 0.0M
2023-02-02 289.25 289.77 287.88 287.99 0.0M
2023-02-01 289.02 290.34 288.04 288.08 0.0M
2023-01-31 288.89 289.74 287.43 287.64 0.0M
2023-01-30 288.61 289.27 287.07 287.99 0.0M
2023-01-27 290.00 290.40 288.09 288.59 0.0M
2023-01-26 289.72 290.32 289.38 289.84 0.0M
2023-01-25 287.11 289.52 287.09 288.97 0.0M
2023-01-24 285.85 288.42 285.74 288.02 0.0M
2023-01-23 282.69 284.22 281.96 283.75 0.0M
2023-01-20 279.34 280.48 278.92 280.31 0.0M
2023-01-19 278.77 280.23 277.89 279.40 0.0M
2023-01-18 276.67 281.06 276.09 280.87 0.0M
2023-01-17 274.30 276.02 273.78 275.63 0.0M
2023-01-16 273.70 276.05 273.45 273.98 0.0M
2023-01-13 276.97 277.77 274.90 275.00 0.0M
2023-01-12 278.06 278.23 276.89 277.57 0.0M
2023-01-11 277.23 278.35 277.08 277.81 0.0M
2023-01-10 278.04 279.39 275.62 275.62 0.0M
2023-01-06 275.38 276.93 275.06 276.40 0.0M
2023-01-05 276.33 277.04 275.64 276.62 0.0M
2023-01-04 276.20 276.67 274.88 275.47 0.0M