TSE TOPIX17 - 運輸・物流 (TRAN17.T)

TRAN17.T
🏛️ 日本 →
229.18
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
2023-12-29 199.70 201.12 199.29 200.40 0.0M
2023-12-28 199.81 200.00 198.57 200.00 0.0M
2023-12-27 199.23 201.70 198.91 201.49 0.0M
2023-12-26 199.43 199.43 197.37 198.20 0.0M
2023-12-25 202.83 202.83 198.41 198.93 0.0M
2023-12-22 200.20 201.82 200.04 201.58 0.0M
2023-12-21 197.53 199.65 196.39 199.28 0.0M
2023-12-20 195.58 199.04 195.58 198.06 0.0M
2023-12-19 196.68 197.12 194.60 196.85 0.0M
2023-12-18 196.78 198.42 194.98 197.64 0.0M
2023-12-15 195.57 197.57 194.88 197.42 0.0M
2023-12-14 197.52 197.86 195.09 195.94 0.0M
2023-12-13 198.24 198.53 196.33 197.39 0.0M
2023-12-12 198.47 198.50 197.13 197.42 0.0M
2023-12-11 195.82 197.54 195.78 197.54 0.0M
2023-12-08 195.30 196.87 194.31 195.13 0.0M
2023-12-07 196.57 197.65 195.89 196.31 0.0M
2023-12-06 194.72 197.34 194.34 197.21 0.0M
2023-12-05 194.62 196.01 194.62 195.53 0.0M
2023-12-04 193.65 194.66 192.36 194.36 0.0M
2023-12-01 194.64 194.73 193.88 194.43 0.0M
2023-11-30 191.25 194.21 189.58 194.05 0.0M
2023-11-29 193.47 194.08 192.26 192.33 0.0M
2023-11-28 194.78 194.78 192.81 194.42 0.0M
2023-11-27 195.73 195.84 193.96 194.64 0.0M
2023-11-24 196.54 196.54 194.64 195.11 0.0M
2023-11-22 194.65 196.09 194.53 195.64 0.0M
2023-11-21 192.55 195.10 192.55 194.79 0.0M
2023-11-20 194.30 195.10 192.48 192.86 0.0M
2023-11-17 190.78 194.35 190.75 194.35 0.0M
2023-11-16 190.80 191.70 190.27 190.60 0.0M
2023-11-15 192.34 192.78 190.11 191.57 0.0M
2023-11-14 191.72 191.95 190.85 191.46 0.0M
2023-11-13 191.58 191.58 190.03 190.94 0.0M
2023-11-10 189.11 191.40 188.73 191.29 0.0M
2023-11-09 186.93 189.93 186.12 189.61 0.0M
2023-11-08 189.84 190.11 185.65 186.70 0.0M
2023-11-07 192.49 193.04 189.44 189.44 0.0M
2023-11-06 194.95 194.96 192.57 193.14 0.0M
2023-11-02 193.83 195.00 193.28 194.37 0.0M
2023-11-01 191.26 193.42 191.26 193.25 0.0M
2023-10-31 189.91 190.73 188.42 189.44 0.0M
2023-10-30 188.54 189.38 188.02 188.86 0.0M
2023-10-27 187.80 190.37 187.43 190.27 0.0M
2023-10-26 185.92 187.06 185.48 186.61 0.0M
2023-10-25 187.07 188.27 186.56 186.72 0.0M
2023-10-24 185.23 187.06 182.73 186.56 0.0M
2023-10-23 187.32 187.99 185.62 185.63 0.0M
2023-10-20 186.98 188.14 185.83 187.12 0.0M
2023-10-19 186.10 188.64 186.08 187.91 0.0M
2023-10-18 186.62 188.17 185.21 187.90 0.0M
2023-10-17 187.60 187.90 185.21 185.73 0.0M
2023-10-16 188.42 188.42 185.07 185.46 0.0M
2023-10-13 190.50 191.85 189.52 189.98 0.0M
2023-10-12 191.80 192.19 190.58 191.79 0.0M
2023-10-11 193.88 194.19 192.09 192.09 0.0M
2023-10-10 193.26 194.96 192.90 194.32 0.0M
2023-10-06 191.79 193.12 191.17 191.86 0.0M
2023-10-05 188.31 191.01 187.41 190.64 0.0M
2023-10-04 189.98 191.29 187.19 187.23 0.0M
2023-10-03 194.72 194.72 191.10 191.46 0.0M
2023-10-02 198.36 199.48 195.39 195.39 0.0M
2023-09-29 201.39 201.39 196.61 197.64 0.0M
2023-09-28 202.76 203.20 199.50 200.39 0.0M
2023-09-27 204.96 205.63 203.64 205.52 0.0M
2023-09-26 206.35 206.55 205.11 206.22 0.0M
2023-09-25 206.39 207.08 205.24 206.08 0.0M
2023-09-22 205.96 207.04 205.55 206.09 0.0M
2023-09-21 208.80 209.40 206.75 206.96 0.0M
2023-09-20 210.29 210.41 209.06 209.11 0.0M
2023-09-19 208.94 210.13 208.18 209.43 0.0M
2023-09-15 208.91 209.86 207.99 209.42 0.0M
2023-09-14 208.50 208.76 206.72 208.47 0.0M
2023-09-13 205.18 207.88 205.13 207.49 0.0M
2023-09-12 203.61 204.72 203.20 204.36 0.0M
2023-09-11 204.85 205.38 202.00 202.54 0.0M
2023-09-08 205.50 205.50 203.34 203.45 0.0M
2023-09-07 204.87 206.57 204.55 205.72 0.0M
2023-09-06 206.14 206.64 204.05 204.76 0.0M
2023-09-05 205.33 206.07 204.53 205.81 0.0M
2023-09-04 204.01 204.91 203.54 204.91 0.0M
2023-09-01 200.79 203.77 200.79 203.58 0.0M
2023-08-31 199.79 202.15 199.79 201.96 0.0M
2023-08-30 199.72 200.42 199.01 199.28 0.0M
2023-08-29 199.16 200.07 199.00 199.74 0.0M
2023-08-28 198.82 199.14 196.82 198.29 0.0M
2023-08-25 197.82 198.80 197.73 197.90 0.0M
2023-08-24 197.97 199.01 197.69 198.44 0.0M
2023-08-23 196.67 198.63 196.67 198.43 0.0M
2023-08-22 196.12 196.77 195.84 196.63 0.0M
2023-08-21 196.98 198.20 196.58 196.76 0.0M
2023-08-18 196.58 197.51 195.54 196.20 0.0M
2023-08-17 199.35 200.00 196.58 198.33 0.0M
2023-08-16 199.55 200.43 198.60 199.33 0.0M
2023-08-15 200.42 201.62 199.68 201.32 0.0M
2023-08-14 202.32 203.26 199.84 200.08 0.0M
2023-08-10 199.73 201.99 199.28 201.94 0.0M
2023-08-09 197.64 200.41 197.24 198.99 0.0M
2023-08-08 195.96 197.53 195.96 197.45 0.0M
2023-08-07 193.57 195.00 192.87 194.97 0.0M
2023-08-04 193.24 194.78 192.93 194.41 0.0M
2023-08-03 194.33 194.85 193.40 193.77 0.0M
2023-08-02 196.49 197.36 194.35 194.88 0.0M
2023-08-01 195.69 197.93 195.69 197.89 0.0M
2023-07-31 197.59 198.43 194.94 195.61 0.0M
2023-07-28 192.61 195.79 192.44 195.48 0.0M
2023-07-27 193.01 194.33 192.51 194.26 0.0M
2023-07-26 192.01 192.69 190.60 192.58 0.0M
2023-07-25 191.96 192.44 191.77 192.35 0.0M
2023-07-24 191.72 192.15 191.15 191.76 0.0M
2023-07-21 190.80 191.04 189.88 190.82 0.0M
2023-07-20 190.72 191.01 189.72 190.21 0.0M
2023-07-19 188.99 190.07 188.58 190.07 0.0M
2023-07-18 186.54 188.02 186.49 187.13 0.0M
2023-07-14 189.85 189.85 187.15 187.25 0.0M
2023-07-13 188.69 189.04 186.91 188.64 0.0M
2023-07-12 190.46 190.65 189.13 189.24 0.0M
2023-07-11 190.67 190.94 189.13 189.58 0.0M
2023-07-10 191.03 191.55 189.48 189.69 0.0M
2023-07-07 190.26 192.16 189.57 190.78 0.0M
2023-07-06 191.54 192.47 190.13 190.79 0.0M
2023-07-05 191.54 192.53 191.01 191.68 0.0M
2023-07-04 192.74 192.91 191.73 191.94 0.0M
2023-07-03 192.69 193.47 192.65 193.10 0.0M
2023-06-30 192.83 193.12 191.21 191.88 0.0M
2023-06-29 194.85 195.55 192.59 193.17 0.0M
2023-06-28 192.85 194.84 192.79 194.84 0.0M
2023-06-27 192.06 192.97 191.00 192.73 0.0M
2023-06-26 190.91 191.10 188.89 190.59 0.0M
2023-06-23 192.09 193.24 190.06 190.94 0.0M
2023-06-22 190.47 192.54 190.47 191.54 0.0M
2023-06-21 186.96 190.32 186.96 190.22 0.0M
2023-06-20 186.81 187.17 185.93 187.10 0.0M
2023-06-19 188.33 188.38 186.26 187.42 0.0M
2023-06-16 187.26 188.15 186.45 187.83 0.0M
2023-06-15 188.55 189.47 188.25 188.25 0.0M
2023-06-14 187.79 188.99 187.59 188.62 0.0M
2023-06-13 185.90 187.73 185.90 187.02 0.0M
2023-06-12 185.60 185.85 184.67 185.76 0.0M
2023-06-09 185.91 186.37 185.20 186.11 0.0M
2023-06-08 184.95 187.06 184.95 185.70 0.0M
2023-06-07 186.71 187.53 184.29 184.29 0.0M
2023-06-06 184.62 186.34 183.82 186.31 0.0M
2023-06-05 184.94 185.61 184.75 185.60 0.0M
2023-06-02 182.07 183.42 181.88 183.29 0.0M
2023-06-01 181.40 183.46 181.22 182.20 0.0M
2023-05-31 181.55 182.02 180.74 181.68 0.0M
2023-05-30 184.45 184.80 182.40 183.40 0.0M
2023-05-29 185.15 185.55 184.43 184.76 0.0M
2023-05-26 182.60 184.96 182.34 184.21 0.0M
2023-05-25 182.35 183.67 181.72 181.73 0.0M
2023-05-24 187.41 187.53 184.03 184.09 0.0M
2023-05-23 189.69 190.11 187.01 187.78 0.0M
2023-05-22 187.04 189.87 186.90 189.87 0.0M
2023-05-19 188.76 188.82 186.70 186.97 0.0M
2023-05-18 190.97 190.97 188.85 188.97 0.0M
2023-05-17 187.98 189.80 187.47 189.80 0.0M
2023-05-16 187.24 188.09 187.02 188.09 0.0M
2023-05-15 187.15 187.34 186.10 187.10 0.0M
2023-05-12 185.40 186.56 184.73 186.56 0.0M
2023-05-11 184.67 185.29 184.28 184.78 0.0M
2023-05-10 185.61 185.62 184.44 185.26 0.0M
2023-05-09 185.06 185.89 184.66 185.38 0.0M
2023-05-08 182.68 185.18 182.68 184.39 0.0M
2023-05-02 184.14 184.31 182.10 182.92 0.0M
2023-05-01 182.14 184.06 181.73 184.04 0.0M
2023-04-28 181.14 181.79 179.45 181.79 0.0M
2023-04-27 179.72 180.20 178.58 179.27 0.0M
2023-04-26 180.72 181.86 179.76 180.64 0.0M
2023-04-25 182.36 183.19 181.35 181.58 0.0M
2023-04-24 181.06 182.03 180.93 181.27 0.0M
2023-04-21 179.93 180.43 179.29 180.09 0.0M
2023-04-20 179.87 180.81 179.87 179.96 0.0M
2023-04-19 179.61 180.51 179.48 180.51 0.0M
2023-04-18 178.58 179.90 178.03 179.61 0.0M
2023-04-17 177.64 178.30 177.38 178.18 0.0M
2023-04-14 176.84 177.06 176.10 176.70 0.0M
2023-04-13 176.40 176.80 175.71 176.77 0.0M
2023-04-12 175.87 176.57 175.75 176.57 0.0M
2023-04-11 175.65 175.90 174.67 175.23 0.0M
2023-04-10 174.08 175.87 174.05 174.73 0.0M
2023-04-07 172.84 173.47 172.65 172.94 0.0M
2023-04-06 172.71 173.53 172.00 172.38 0.0M
2023-04-05 175.31 175.67 173.63 173.86 0.0M
2023-04-04 174.42 175.86 173.82 175.86 0.0M
2023-04-03 172.73 174.09 172.57 174.09 0.0M
2023-03-31 173.50 173.50 171.81 172.18 0.0M
2023-03-30 171.18 173.28 170.88 173.11 0.0M
2023-03-29 173.08 174.52 173.00 174.52 0.0M
2023-03-28 173.26 173.49 171.55 172.56 0.0M
2023-03-27 171.79 173.26 171.74 172.92 0.0M
2023-03-24 169.83 170.62 169.25 170.46 0.0M
2023-03-23 169.19 170.39 168.89 170.19 0.0M
2023-03-22 170.30 171.67 169.61 169.96 0.0M
2023-03-20 171.78 171.81 168.24 168.24 0.0M
2023-03-17 170.37 172.87 170.34 172.67 0.0M
2023-03-16 169.72 170.23 168.69 169.46 0.0M
2023-03-15 172.55 172.97 171.14 171.76 0.0M
2023-03-14 172.00 173.17 170.96 172.41 0.0M
2023-03-13 172.41 173.20 171.71 173.09 0.0M
2023-03-10 174.83 175.81 173.29 173.29 0.0M
2023-03-09 176.40 177.35 176.40 177.14 0.0M
2023-03-08 173.09 175.51 173.04 175.47 0.0M
2023-03-07 172.67 173.54 172.64 173.34 0.0M
2023-03-06 172.73 173.13 172.35 172.68 0.0M
2023-03-03 171.74 172.01 170.86 171.69 0.0M
2023-03-02 170.61 170.98 170.23 170.81 0.0M
2023-03-01 169.93 170.38 168.79 169.97 0.0M
2023-02-28 171.73 172.84 170.64 170.83 0.0M
2023-02-27 170.62 171.62 170.14 171.59 0.0M
2023-02-24 168.52 170.76 168.17 170.76 0.0M
2023-02-22 168.38 168.41 167.12 167.77 0.0M
2023-02-21 169.42 169.69 168.73 168.73 0.0M
2023-02-20 169.77 170.26 169.39 170.02 0.0M
2023-02-17 169.37 169.59 168.40 168.84 0.0M
2023-02-16 169.27 169.96 169.15 169.49 0.0M
2023-02-15 169.34 169.66 168.69 169.06 0.0M
2023-02-14 169.67 169.87 169.11 169.61 0.0M
2023-02-13 169.24 169.42 168.24 169.26 0.0M
2023-02-10 169.27 169.74 168.61 168.74 0.0M
2023-02-09 169.64 170.07 169.42 169.70 0.0M
2023-02-08 169.47 170.28 168.82 170.26 0.0M
2023-02-07 170.14 170.40 169.10 169.23 0.0M
2023-02-06 168.81 169.21 168.39 168.86 0.0M
2023-02-03 167.65 168.38 167.21 167.81 0.0M
2023-02-02 169.81 170.09 168.12 168.12 0.0M
2023-02-01 170.65 170.98 169.03 169.15 0.0M
2023-01-31 170.91 171.20 170.01 170.43 0.0M
2023-01-30 169.39 170.81 169.12 169.86 0.0M
2023-01-27 169.87 169.89 168.63 169.21 0.0M
2023-01-26 171.13 171.61 170.56 170.72 0.0M
2023-01-25 170.74 172.14 170.74 171.66 0.0M
2023-01-24 169.60 170.75 169.59 170.70 0.0M
2023-01-23 170.01 170.03 168.51 169.61 0.0M
2023-01-20 167.24 169.23 166.95 169.23 0.0M
2023-01-19 166.85 168.35 166.66 167.10 0.0M
2023-01-18 164.89 167.91 164.23 167.09 0.0M
2023-01-17 165.10 165.10 164.05 164.19 0.0M
2023-01-16 163.95 165.00 163.74 164.26 0.0M
2023-01-13 164.69 165.55 164.46 165.23 0.0M
2023-01-12 165.64 165.75 164.14 164.64 0.0M
2023-01-11 166.15 167.07 165.89 166.01 0.0M
2023-01-10 166.12 167.54 165.79 166.16 0.0M
2023-01-06 165.42 166.50 165.42 165.92 0.0M
2023-01-05 166.46 166.46 164.80 165.48 0.0M
2023-01-04 170.18 170.59 167.23 167.23 0.0M