TSE TOPIX17 - 機械 (MACH17.T)

MACH17.T
🏛️ 日本 →
782.63
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
2023-12-29 529.45 531.92 527.66 530.63 0.0M
2023-12-28 526.87 530.04 526.87 529.81 0.0M
2023-12-27 526.62 530.24 526.25 529.93 0.0M
2023-12-26 521.04 523.94 520.35 522.78 0.0M
2023-12-25 523.47 524.04 521.37 522.24 0.0M
2023-12-22 521.72 524.86 519.86 520.21 0.0M
2023-12-21 519.98 522.62 519.45 521.06 0.0M
2023-12-20 521.88 529.19 521.88 527.39 0.0M
2023-12-19 508.05 515.95 506.31 515.95 0.0M
2023-12-18 509.69 510.04 504.35 510.04 0.0M
2023-12-15 508.85 514.21 506.56 513.68 0.0M
2023-12-14 510.14 511.08 500.29 503.01 0.0M
2023-12-13 506.84 511.94 506.84 510.68 0.0M
2023-12-12 507.75 508.86 502.05 502.90 0.0M
2023-12-11 500.94 506.17 500.94 502.84 0.0M
2023-12-08 499.78 500.62 492.66 494.12 0.0M
2023-12-07 511.28 512.14 504.77 505.11 0.0M
2023-12-06 507.19 515.75 507.19 515.43 0.0M
2023-12-05 512.28 512.92 505.71 505.72 0.0M
2023-12-04 519.46 519.77 513.14 514.95 0.0M
2023-12-01 522.40 522.40 519.06 520.20 0.0M
2023-11-30 516.36 520.87 514.91 520.76 0.0M
2023-11-29 514.74 519.62 514.69 516.41 0.0M
2023-11-28 521.76 521.92 516.97 518.37 0.0M
2023-11-27 529.17 529.47 521.59 521.79 0.0M
2023-11-24 530.66 531.87 528.15 528.63 0.0M
2023-11-22 523.20 529.10 522.90 527.88 0.0M
2023-11-21 527.23 527.55 522.78 526.23 0.0M
2023-11-20 527.79 532.94 525.67 526.72 0.0M
2023-11-17 521.30 526.90 520.70 526.87 0.0M
2023-11-16 522.49 525.01 518.24 521.94 0.0M
2023-11-15 521.08 524.09 519.99 523.73 0.0M
2023-11-14 513.36 517.88 513.10 514.69 0.0M
2023-11-13 515.85 517.11 510.62 512.27 0.0M
2023-11-10 508.99 512.31 506.72 512.10 0.0M
2023-11-09 504.13 511.33 501.88 510.69 0.0M
2023-11-08 511.13 511.38 501.19 502.84 0.0M
2023-11-07 516.62 517.76 510.37 510.99 0.0M
2023-11-06 509.56 519.40 508.62 518.59 0.0M
2023-11-02 500.24 502.21 498.77 500.18 0.0M
2023-11-01 490.90 494.04 490.21 493.76 0.0M
2023-10-31 483.64 484.70 477.06 484.06 0.0M
2023-10-30 486.27 486.27 481.10 483.06 0.0M
2023-10-27 488.63 491.26 486.07 491.03 0.0M
2023-10-26 489.79 490.95 483.08 484.35 0.0M
2023-10-25 494.08 499.13 493.83 495.09 0.0M
2023-10-24 490.60 491.37 478.19 489.31 0.0M
2023-10-23 492.67 495.10 490.34 490.38 0.0M
2023-10-20 494.28 498.11 491.01 496.35 0.0M
2023-10-19 501.97 504.25 499.25 500.15 0.0M
2023-10-18 513.16 513.16 507.81 511.08 0.0M
2023-10-17 514.33 517.23 509.23 512.09 0.0M
2023-10-16 513.14 513.14 505.89 507.14 0.0M
2023-10-13 522.28 524.68 517.46 518.95 0.0M
2023-10-12 514.65 526.12 514.65 525.99 0.0M
2023-10-11 511.28 513.77 509.54 511.14 0.0M
2023-10-10 506.41 514.21 506.21 512.63 0.0M
2023-10-06 500.08 503.32 498.76 500.03 0.0M
2023-10-05 498.29 503.01 494.88 501.56 0.0M
2023-10-04 498.61 499.73 493.85 494.15 0.0M
2023-10-03 514.56 514.56 504.73 505.40 0.0M
2023-10-02 521.41 527.38 517.76 517.76 0.0M
2023-09-29 522.56 522.58 515.01 516.97 0.0M
2023-09-28 522.43 524.43 517.14 520.41 0.0M
2023-09-27 519.94 524.40 518.32 524.40 0.0M
2023-09-26 532.56 532.56 525.59 525.94 0.0M
2023-09-25 531.65 533.82 529.87 532.46 0.0M
2023-09-22 526.27 533.32 525.30 530.39 0.0M
2023-09-21 538.92 540.05 532.56 533.01 0.0M
2023-09-20 543.61 544.03 538.85 539.10 0.0M
2023-09-19 541.71 544.09 538.99 544.09 0.0M
2023-09-15 543.14 545.95 541.92 544.27 0.0M
2023-09-14 535.23 539.89 533.94 538.77 0.0M
2023-09-13 535.31 537.06 533.01 534.27 0.0M
2023-09-12 537.87 540.15 531.55 536.04 0.0M
2023-09-11 540.40 541.32 534.48 536.18 0.0M
2023-09-08 544.27 545.79 539.23 540.47 0.0M
2023-09-07 548.40 553.26 547.43 547.92 0.0M
2023-09-06 548.34 552.57 548.07 551.63 0.0M
2023-09-05 544.64 547.54 542.05 547.54 0.0M
2023-09-04 542.17 544.80 538.98 544.80 0.0M
2023-09-01 537.14 541.53 536.87 540.57 0.0M
2023-08-31 533.26 537.40 533.10 536.17 0.0M
2023-08-30 532.32 535.32 531.17 533.30 0.0M
2023-08-29 527.85 530.18 526.43 527.54 0.0M
2023-08-28 515.06 524.66 515.06 524.39 0.0M
2023-08-25 509.97 511.55 508.19 508.88 0.0M
2023-08-24 513.57 517.29 513.10 516.27 0.0M
2023-08-23 505.81 512.82 505.60 512.67 0.0M
2023-08-22 505.99 508.16 503.18 508.16 0.0M
2023-08-21 505.31 507.31 502.61 502.78 0.0M
2023-08-18 502.64 508.59 502.64 505.08 0.0M
2023-08-17 506.65 508.57 500.90 507.63 0.0M
2023-08-16 513.36 515.85 510.69 510.70 0.0M
2023-08-15 521.00 523.38 519.17 519.40 0.0M
2023-08-14 525.48 526.14 515.56 516.79 0.0M
2023-08-10 518.05 526.82 517.14 526.43 0.0M
2023-08-09 530.90 530.90 519.45 519.98 0.0M
2023-08-08 534.46 538.31 532.86 534.16 0.0M
2023-08-07 524.05 529.99 521.25 529.63 0.0M
2023-08-04 521.46 527.97 520.95 527.97 0.0M
2023-08-03 527.83 528.80 523.90 524.79 0.0M
2023-08-02 539.27 541.92 532.99 534.19 0.0M
2023-08-01 537.64 543.03 537.51 542.40 0.0M
2023-07-31 537.16 538.43 532.13 534.89 0.0M
2023-07-28 527.52 535.20 523.82 533.18 0.0M
2023-07-27 529.00 534.62 527.38 533.86 0.0M
2023-07-26 533.45 533.72 529.95 531.82 0.0M
2023-07-25 528.58 532.14 528.20 532.14 0.0M
2023-07-24 527.36 527.78 525.41 527.41 0.0M
2023-07-21 519.19 524.31 518.06 521.73 0.0M
2023-07-20 527.61 530.02 522.08 522.13 0.0M
2023-07-19 528.17 530.25 525.57 530.25 0.0M
2023-07-18 520.54 525.00 520.10 522.90 0.0M
2023-07-14 522.50 523.09 515.06 518.82 0.0M
2023-07-13 516.20 519.24 511.51 518.61 0.0M
2023-07-12 521.47 521.47 512.81 513.82 0.0M
2023-07-11 525.77 525.77 519.56 521.06 0.0M
2023-07-10 525.18 528.11 520.34 521.19 0.0M
2023-07-07 526.23 530.09 522.31 525.05 0.0M
2023-07-06 538.49 538.49 531.95 533.24 0.0M
2023-07-05 539.98 545.73 538.10 545.21 0.0M
2023-07-04 547.21 548.29 544.46 544.76 0.0M
2023-07-03 541.68 552.17 541.68 551.88 0.0M
2023-06-30 534.59 535.23 531.37 534.63 0.0M
2023-06-29 536.43 540.19 535.00 535.82 0.0M
2023-06-28 528.91 534.95 525.15 534.95 0.0M
2023-06-27 524.50 526.16 519.12 523.59 0.0M
2023-06-26 525.14 530.31 521.06 526.58 0.0M
2023-06-23 539.66 541.79 525.19 527.15 0.0M
2023-06-22 538.87 542.65 537.06 537.67 0.0M
2023-06-21 534.50 543.21 534.50 541.99 0.0M
2023-06-20 535.35 537.60 532.29 537.11 0.0M
2023-06-19 543.04 543.04 535.35 538.29 0.0M
2023-06-16 540.63 542.31 534.70 541.36 0.0M
2023-06-15 538.11 545.18 538.11 541.73 0.0M
2023-06-14 536.10 539.48 533.85 537.97 0.0M
2023-06-13 526.70 532.43 525.14 529.99 0.0M
2023-06-12 519.34 523.45 518.45 522.80 0.0M
2023-06-09 512.11 518.88 512.11 517.88 0.0M
2023-06-08 512.54 514.65 505.70 508.90 0.0M
2023-06-07 526.39 527.85 512.57 512.57 0.0M
2023-06-06 514.08 525.09 513.17 524.71 0.0M
2023-06-05 510.48 518.64 510.20 518.64 0.0M
2023-06-02 496.63 503.26 495.31 502.93 0.0M
2023-06-01 487.26 493.72 486.44 493.00 0.0M
2023-05-31 494.43 495.07 487.27 489.00 0.0M
2023-05-30 495.71 498.06 494.18 497.30 0.0M
2023-05-29 503.11 504.07 497.40 498.03 0.0M
2023-05-26 497.50 499.70 494.71 494.71 0.0M
2023-05-25 493.45 497.93 492.83 496.14 0.0M
2023-05-24 494.07 496.86 492.48 495.52 0.0M
2023-05-23 502.85 504.02 494.51 496.85 0.0M
2023-05-22 496.02 501.32 494.35 501.21 0.0M
2023-05-19 495.79 497.88 493.22 496.49 0.0M
2023-05-18 486.12 491.27 485.46 491.19 0.0M
2023-05-17 482.70 483.07 480.04 480.28 0.0M
2023-05-16 480.97 482.15 478.62 481.91 0.0M
2023-05-15 474.21 478.03 473.65 477.98 0.0M
2023-05-12 470.95 472.85 468.86 471.71 0.0M
2023-05-11 474.43 474.55 472.33 472.87 0.0M
2023-05-10 474.34 475.43 471.45 475.22 0.0M
2023-05-09 473.57 475.88 471.78 475.83 0.0M
2023-05-08 473.10 473.24 470.00 471.66 0.0M
2023-05-02 472.02 472.08 469.09 471.54 0.0M
2023-05-01 468.03 471.36 467.44 471.11 0.0M
2023-04-28 457.81 463.25 457.23 463.25 0.0M
2023-04-27 447.71 453.26 447.67 453.13 0.0M
2023-04-26 454.20 454.37 448.22 449.37 0.0M
2023-04-25 458.46 460.26 456.15 456.41 0.0M
2023-04-24 456.06 457.01 454.25 455.86 0.0M
2023-04-21 451.55 456.84 451.09 455.17 0.0M
2023-04-20 448.14 452.27 447.92 451.59 0.0M
2023-04-19 450.02 451.54 448.38 450.15 0.0M
2023-04-18 451.15 452.93 450.55 451.18 0.0M
2023-04-17 449.71 450.43 447.91 450.03 0.0M
2023-04-14 447.95 449.44 447.02 448.85 0.0M
2023-04-13 445.09 447.57 444.50 447.41 0.0M
2023-04-12 441.65 447.24 441.65 446.96 0.0M
2023-04-11 440.78 441.85 438.67 440.32 0.0M
2023-04-10 438.53 438.92 433.99 436.52 0.0M
2023-04-07 432.42 435.85 432.42 435.21 0.0M
2023-04-06 438.38 438.38 431.38 431.59 0.0M
2023-04-05 451.23 451.30 445.14 445.45 0.0M
2023-04-04 455.72 457.57 454.43 456.96 0.0M
2023-04-03 457.13 457.64 454.50 455.40 0.0M
2023-03-31 454.52 457.25 453.43 455.05 0.0M
2023-03-30 450.90 451.42 448.88 451.26 0.0M
2023-03-29 445.88 451.72 444.33 451.72 0.0M
2023-03-28 444.53 445.87 442.53 444.28 0.0M
2023-03-27 443.33 444.26 440.62 443.54 0.0M
2023-03-24 441.58 442.06 439.59 440.98 0.0M
2023-03-23 438.05 442.28 436.10 441.94 0.0M
2023-03-22 439.57 443.41 439.49 441.98 0.0M
2023-03-20 435.95 439.46 432.18 432.18 0.0M
2023-03-17 439.03 440.31 435.57 438.81 0.0M
2023-03-16 436.25 436.37 430.18 435.00 0.0M
2023-03-15 445.40 446.12 442.36 444.60 0.0M
2023-03-14 446.43 446.43 438.14 440.74 0.0M
2023-03-13 455.85 456.06 450.16 453.24 0.0M
2023-03-10 465.00 467.01 461.48 462.36 0.0M
2023-03-09 470.96 472.62 469.65 470.16 0.0M
2023-03-08 463.72 467.84 463.39 467.37 0.0M
2023-03-07 463.93 466.54 462.68 465.39 0.0M
2023-03-06 464.18 465.27 462.82 464.88 0.0M
2023-03-03 455.54 460.55 455.35 459.82 0.0M
2023-03-02 459.43 459.43 453.78 454.39 0.0M
2023-03-01 452.07 457.26 451.41 457.26 0.0M
2023-02-28 454.00 454.67 451.29 452.22 0.0M
2023-02-27 447.85 452.52 447.85 452.41 0.0M
2023-02-24 443.65 449.97 443.48 449.14 0.0M
2023-02-22 443.89 444.77 441.27 442.12 0.0M
2023-02-21 447.37 448.84 446.06 447.48 0.0M
2023-02-20 446.86 448.17 445.22 447.60 0.0M
2023-02-17 444.59 448.64 444.49 445.76 0.0M
2023-02-16 448.40 449.55 446.57 448.56 0.0M
2023-02-15 451.49 452.37 444.31 444.53 0.0M
2023-02-14 446.57 447.97 445.44 447.94 0.0M
2023-02-13 442.27 442.93 438.58 441.55 0.0M
2023-02-10 438.82 445.12 438.82 443.56 0.0M
2023-02-09 435.60 439.74 435.32 439.09 0.0M
2023-02-08 439.90 440.88 436.63 438.05 0.0M
2023-02-07 438.88 440.11 437.46 438.46 0.0M
2023-02-06 438.44 440.09 436.22 437.28 0.0M
2023-02-03 432.50 436.06 431.89 434.51 0.0M
2023-02-02 434.29 434.76 432.16 433.47 0.0M
2023-02-01 437.51 437.54 432.09 432.93 0.0M
2023-01-31 436.22 437.86 433.84 434.55 0.0M
2023-01-30 434.53 437.10 433.63 435.61 0.0M
2023-01-27 433.59 434.75 432.63 434.05 0.0M
2023-01-26 434.86 435.89 430.96 432.80 0.0M
2023-01-25 432.55 436.44 431.65 434.55 0.0M
2023-01-24 427.16 432.55 427.16 432.12 0.0M
2023-01-23 422.06 423.35 420.57 422.74 0.0M
2023-01-20 412.92 416.34 412.89 415.93 0.0M
2023-01-19 414.76 416.97 414.17 414.17 0.0M
2023-01-18 413.01 421.76 412.02 420.02 0.0M
2023-01-17 408.02 413.06 407.70 411.47 0.0M
2023-01-16 407.72 409.30 406.59 407.24 0.0M
2023-01-13 412.47 415.51 410.79 411.78 0.0M
2023-01-12 414.41 414.49 411.04 412.13 0.0M
2023-01-11 409.47 411.40 407.27 411.36 0.0M
2023-01-10 402.18 406.71 401.87 405.86 0.0M
2023-01-06 393.31 398.78 393.09 397.91 0.0M
2023-01-05 393.21 395.27 392.81 394.73 0.0M
2023-01-04 395.46 395.46 392.00 393.54 0.0M