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
2024-12-30 197.07 197.95 195.60 196.08 0.0M
2024-12-27 194.58 196.01 194.35 195.99 0.0M
2024-12-26 192.34 194.06 192.33 194.06 0.0M
2024-12-25 192.58 192.58 190.92 192.16 0.0M
2024-12-24 191.91 192.85 191.87 192.57 0.0M
2024-12-23 192.43 192.43 191.04 191.82 0.0M
2024-12-20 193.93 194.77 191.85 191.85 0.0M
2024-12-19 191.09 193.55 190.99 193.10 0.0M
2024-12-18 193.72 193.87 192.62 192.62 0.0M
2024-12-17 193.73 194.49 193.24 193.24 0.0M
2024-12-16 195.81 195.81 193.22 193.23 0.0M
2024-12-13 195.55 196.41 195.01 195.82 0.0M
2024-12-12 195.92 196.97 195.60 196.30 0.0M
2024-12-11 195.38 195.45 193.87 194.52 0.0M
2024-12-10 195.93 196.23 194.28 194.33 0.0M
2024-12-09 195.03 195.78 194.43 194.84 0.0M
2024-12-06 195.82 196.43 194.59 194.74 0.0M
2024-12-05 196.81 196.81 194.82 195.07 0.0M
2024-12-04 198.80 198.80 195.52 196.47 0.0M
2024-12-03 197.24 199.32 197.08 198.55 0.0M
2024-12-02 195.67 196.42 194.71 195.82 0.0M
2024-11-29 195.63 196.07 195.21 195.24 0.0M
2024-11-28 194.08 195.96 193.81 195.74 0.0M
2024-11-27 196.07 196.07 193.50 194.06 0.0M
2024-11-26 196.84 197.40 195.44 196.41 0.0M
2024-11-25 196.81 199.24 196.81 197.11 0.0M
2024-11-22 194.96 196.12 194.83 195.55 0.0M
2024-11-21 197.50 197.50 195.24 195.49 0.0M
2024-11-20 198.99 199.68 196.91 197.09 0.0M
2024-11-19 198.90 200.22 198.50 199.73 0.0M
2024-11-18 197.04 198.92 196.79 198.78 0.0M
2024-11-15 197.47 198.45 196.91 196.91 0.0M
2024-11-14 198.49 198.87 196.11 196.14 0.0M
2024-11-13 198.69 199.44 197.57 198.33 0.0M
2024-11-12 198.70 199.41 198.00 198.83 0.0M
2024-11-11 197.14 199.21 197.14 198.48 0.0M
2024-11-08 197.37 198.11 196.84 197.42 0.0M
2024-11-07 195.34 197.49 195.34 196.70 0.0M
2024-11-06 196.58 197.81 194.45 194.56 0.0M
2024-11-05 196.41 196.61 195.13 195.71 0.0M
2024-11-01 196.02 196.88 195.38 195.68 0.0M
2024-10-31 197.12 198.57 196.15 198.13 0.0M
2024-10-30 196.08 197.03 195.25 196.10 0.0M
2024-10-29 195.05 195.82 194.49 195.82 0.0M
2024-10-28 191.15 194.30 191.09 194.04 0.0M
2024-10-25 193.14 193.78 190.50 190.98 0.0M
2024-10-24 192.76 193.86 192.16 193.28 0.0M
2024-10-23 195.78 196.02 193.93 194.37 0.0M
2024-10-22 196.02 197.13 194.13 195.81 0.0M
2024-10-21 195.85 197.13 194.91 196.60 0.0M
2024-10-18 196.49 196.83 195.48 195.73 0.0M
2024-10-17 195.20 196.76 195.15 196.45 0.0M
2024-10-16 195.97 197.74 195.06 195.06 0.0M
2024-10-15 196.03 196.89 195.24 196.53 0.0M
2024-10-11 195.99 196.35 194.95 195.09 0.0M
2024-10-10 196.32 197.16 195.51 196.18 0.0M
2024-10-09 196.51 196.86 195.05 196.00 0.0M
2024-10-08 196.35 196.96 195.88 196.23 0.0M
2024-10-07 197.96 198.41 196.95 197.49 0.0M
2024-10-04 199.08 199.45 195.34 196.62 0.0M
2024-10-03 198.32 200.21 198.32 199.69 0.0M
2024-10-02 197.13 198.65 195.26 195.76 0.0M
2024-10-01 198.55 198.87 196.83 197.93 0.0M
2024-09-30 197.67 199.46 196.39 197.53 0.0M
2024-09-27 198.82 201.10 198.77 201.10 0.0M
2024-09-26 198.44 200.49 197.72 200.49 0.0M
2024-09-25 197.56 199.05 196.73 198.64 0.0M
2024-09-24 198.37 198.92 196.72 197.42 0.0M
2024-09-20 199.60 199.80 197.27 197.61 0.0M
2024-09-19 196.79 199.20 196.70 198.52 0.0M
2024-09-18 197.05 197.24 192.91 194.62 0.0M
2024-09-17 195.47 196.46 194.02 196.46 0.0M
2024-09-13 193.79 194.34 192.96 193.71 0.0M
2024-09-12 192.18 195.25 192.18 194.51 0.0M
2024-09-11 193.64 193.80 189.16 190.63 0.0M
2024-09-10 194.54 195.99 194.17 195.05 0.0M
2024-09-09 192.29 193.81 190.92 193.48 0.0M
2024-09-06 195.78 196.88 193.84 194.80 0.0M
2024-09-05 193.84 197.59 193.72 195.61 0.0M
2024-09-04 194.11 195.97 194.01 194.78 0.0M
2024-09-03 195.76 197.68 195.76 196.91 0.0M
2024-09-02 197.26 197.32 194.88 195.51 0.0M
2024-08-30 196.18 197.59 195.29 197.34 0.0M
2024-08-29 195.33 196.17 194.91 196.17 0.0M
2024-08-28 196.32 196.67 195.28 195.75 0.0M
2024-08-27 195.75 196.87 195.64 196.31 0.0M
2024-08-26 193.71 195.67 193.29 195.60 0.0M
2024-08-23 193.35 194.20 193.00 194.19 0.0M
2024-08-22 192.23 192.69 191.52 192.69 0.0M
2024-08-21 190.77 192.21 190.33 192.16 0.0M
2024-08-20 189.93 191.97 189.66 191.79 0.0M
2024-08-19 188.67 190.51 188.06 188.29 0.0M
2024-08-16 188.92 189.58 187.65 188.80 0.0M
2024-08-15 186.02 187.05 185.41 186.62 0.0M
2024-08-14 183.92 185.99 183.89 185.89 0.0M
2024-08-13 181.93 183.29 180.72 183.29 0.0M
2024-08-09 184.01 184.01 178.83 181.16 0.0M
2024-08-08 180.32 185.22 179.97 182.19 0.0M
2024-08-07 178.25 185.78 177.75 181.79 0.0M
2024-08-06 171.02 183.87 171.02 181.27 0.0M
2024-08-05 181.22 181.36 166.19 167.67 0.0M
2024-08-02 189.50 189.67 184.45 184.71 0.0M
2024-08-01 195.61 196.20 191.51 192.67 0.0M
2024-07-31 194.68 197.63 193.66 197.47 0.0M
2024-07-30 193.86 194.33 193.03 194.09 0.0M
2024-07-29 191.66 194.48 191.22 194.13 0.0M
2024-07-26 191.97 192.47 190.42 190.71 0.0M
2024-07-25 191.15 192.38 190.28 191.79 0.0M
2024-07-24 195.95 196.02 192.24 192.25 0.0M
2024-07-23 195.08 197.47 195.08 197.02 0.0M
2024-07-22 194.12 194.96 193.51 194.01 0.0M
2024-07-19 194.83 194.87 192.56 193.70 0.0M
2024-07-18 195.53 196.64 194.88 194.95 0.0M
2024-07-17 195.36 196.20 195.10 195.82 0.0M
2024-07-16 196.35 196.48 194.51 194.51 0.0M
2024-07-12 195.26 196.79 195.16 195.89 0.0M
2024-07-11 195.66 196.77 195.47 196.15 0.0M
2024-07-10 193.93 194.65 193.31 194.56 0.0M
2024-07-09 193.58 194.03 192.67 193.49 0.0M
2024-07-08 195.38 195.58 193.77 194.00 0.0M
2024-07-05 198.41 198.51 195.81 196.11 0.0M
2024-07-04 197.39 199.37 197.39 198.22 0.0M
2024-07-03 196.14 197.35 195.35 196.95 0.0M
2024-07-02 193.87 196.63 193.76 196.29 0.0M
2024-07-01 195.49 196.31 193.63 194.22 0.0M
2024-06-30 193.29 193.97 193.97 193.97 0.0M
2024-06-28 193.29 194.04 193.24 193.97 0.0M
2024-06-27 192.98 193.34 192.17 192.54 0.0M
2024-06-26 193.29 193.60 192.24 192.87 0.0M
2024-06-25 192.21 193.95 192.11 193.40 0.0M
2024-06-24 190.49 191.59 190.33 191.06 0.0M
2024-06-21 189.94 191.39 189.67 189.68 0.0M
2024-06-20 189.71 189.71 187.46 188.30 0.0M
2024-06-19 189.81 190.11 188.95 189.64 0.0M
2024-06-18 188.84 189.99 188.33 188.95 0.0M
2024-06-17 190.29 190.49 187.58 187.58 0.0M
2024-06-15 189.36 191.23 191.23 191.23 0.0M
2024-06-14 189.36 191.79 188.94 191.23 0.0M
2024-06-13 192.65 192.78 189.39 189.40 0.0M
2024-06-12 194.28 194.76 192.61 192.71 0.0M
2024-06-11 198.02 199.17 195.35 195.35 0.0M
2024-06-10 197.24 198.48 196.77 198.10 0.0M
2024-06-07 197.56 198.69 196.64 197.06 0.0M
2024-06-06 196.64 198.65 196.61 197.76 0.0M
2024-06-05 197.79 198.04 196.40 196.90 0.0M
2024-06-04 198.25 199.13 197.73 198.98 0.0M
2024-06-03 198.92 199.80 198.39 199.30 0.0M
2024-05-31 196.76 198.79 196.62 197.86 0.0M
2024-05-30 195.95 196.88 194.70 196.16 0.0M
2024-05-29 200.68 200.87 197.28 197.28 0.0M
2024-05-28 201.18 202.55 200.87 201.38 0.0M
2024-05-27 199.49 200.91 199.40 200.91 0.0M
2024-05-25 197.54 198.54 198.54 198.54 0.0M
2024-05-24 197.54 199.09 197.54 198.54 0.0M
2024-05-23 198.38 199.41 197.90 198.64 0.0M
2024-05-22 199.02 199.22 197.59 198.02 0.0M
2024-05-21 199.45 200.68 199.45 199.66 0.0M
2024-05-20 198.23 200.05 198.23 199.43 0.0M
2024-05-17 195.98 198.10 195.91 197.98 0.0M
2024-05-16 198.51 198.58 195.51 196.67 0.0M
2024-05-15 200.47 200.59 198.32 198.33 0.0M
2024-05-14 199.27 200.89 199.23 200.66 0.0M
2024-05-13 197.88 199.14 197.46 198.95 0.0M
2024-05-10 197.46 199.22 197.46 198.21 0.0M
2024-05-09 197.08 197.08 194.85 196.22 0.0M
2024-05-08 198.82 198.88 195.81 196.77 0.0M
2024-05-07 199.34 199.34 197.98 198.72 0.0M
2024-05-02 200.37 200.48 198.83 198.84 0.0M
2024-05-01 200.41 201.15 198.87 199.75 0.0M
2024-04-30 199.96 200.93 198.48 200.93 0.0M
2024-04-26 197.07 199.01 196.21 198.48 0.0M
2024-04-25 200.12 200.12 197.29 197.37 0.0M
2024-04-24 200.07 200.82 199.38 200.47 0.0M
2024-04-23 201.45 202.08 200.47 200.72 0.0M
2024-04-22 198.87 201.49 198.23 201.42 0.0M
2024-04-19 198.49 198.49 195.16 196.32 0.0M
2024-04-18 198.27 199.89 198.10 198.45 0.0M
2024-04-17 199.65 199.89 197.36 197.36 0.0M
2024-04-16 201.95 201.95 198.58 199.01 0.0M
2024-04-15 201.16 203.12 200.68 203.12 0.0M
2024-04-12 201.44 202.32 201.01 201.58 0.0M
2024-04-11 200.53 201.93 199.79 201.32 0.0M
2024-04-10 201.83 202.52 201.59 202.01 0.0M
2024-04-09 202.11 202.70 201.02 201.91 0.0M
2024-04-08 200.80 202.03 200.07 201.53 0.0M
2024-04-05 199.15 200.86 199.06 200.70 0.0M
2024-04-04 201.36 201.62 199.94 200.16 0.0M
2024-04-03 199.24 201.01 198.56 199.94 0.0M
2024-04-02 202.16 202.62 198.53 198.82 0.0M
2024-04-01 204.59 204.86 201.64 202.16 0.0M
2024-03-29 203.95 205.08 202.38 203.80 0.0M
2024-03-28 207.76 207.95 203.01 203.01 0.0M
2024-03-27 210.48 210.64 209.54 209.71 0.0M
2024-03-26 209.79 210.31 207.86 208.80 0.0M
2024-03-25 211.13 212.44 209.58 210.68 0.0M
2024-03-22 209.99 211.23 209.51 210.54 0.0M
2024-03-21 209.54 210.16 208.33 208.97 0.0M
2024-03-19 208.82 210.51 207.66 210.34 0.0M
2024-03-18 207.07 208.84 207.02 208.54 0.0M
2024-03-15 205.21 206.73 204.76 206.06 0.0M
2024-03-14 203.22 205.51 202.82 205.51 0.0M
2024-03-13 204.79 205.73 202.02 203.19 0.0M
2024-03-12 204.53 204.53 201.59 204.30 0.0M
2024-03-11 206.18 206.40 203.21 205.20 0.0M
2024-03-08 208.35 208.65 205.65 206.90 0.0M
2024-03-07 208.80 209.43 208.05 209.43 0.0M
2024-03-06 208.06 209.42 207.74 207.86 0.0M
2024-03-05 207.70 208.62 206.64 208.23 0.0M
2024-03-04 210.64 210.64 207.99 208.34 0.0M
2024-03-01 209.37 211.56 209.14 211.44 0.0M
2024-02-29 209.06 210.26 207.85 209.82 0.0M
2024-02-28 208.57 209.36 207.45 208.49 0.0M
2024-02-27 210.30 210.77 208.09 208.63 0.0M
2024-02-26 211.79 212.51 210.51 211.13 0.0M
2024-02-22 211.17 212.55 210.79 211.40 0.0M
2024-02-21 210.61 212.08 210.12 210.62 0.0M
2024-02-20 211.61 212.56 210.18 210.89 0.0M
2024-02-19 209.67 211.46 209.62 211.46 0.0M
2024-02-16 207.63 211.09 207.63 209.75 0.0M
2024-02-15 208.24 208.62 206.08 207.31 0.0M
2024-02-14 209.93 210.13 207.63 208.94 0.0M
2024-02-13 208.17 210.27 207.08 210.18 0.0M
2024-02-09 208.93 209.35 207.16 207.30 0.0M
2024-02-08 211.55 211.55 209.09 210.73 0.0M
2024-02-07 211.44 213.02 210.98 212.17 0.0M
2024-02-06 212.43 214.46 211.72 211.72 0.0M
2024-02-05 214.14 214.14 212.11 212.44 0.0M
2024-02-02 212.52 213.95 211.01 213.13 0.0M
2024-02-01 212.64 215.63 211.99 212.69 0.0M
2024-01-31 209.20 211.72 208.80 211.72 0.0M
2024-01-30 210.45 211.49 210.00 210.39 0.0M
2024-01-29 208.87 210.78 208.87 210.63 0.0M
2024-01-26 211.47 211.47 208.35 208.42 0.0M
2024-01-25 209.82 211.43 209.23 211.04 0.0M
2024-01-24 210.38 210.89 208.44 208.92 0.0M
2024-01-23 213.55 214.19 210.88 211.44 0.0M
2024-01-22 209.51 213.15 208.44 213.15 0.0M
2024-01-19 212.39 212.39 209.67 210.24 0.0M
2024-01-18 212.94 213.98 210.61 210.61 0.0M
2024-01-17 214.18 217.19 212.95 213.17 0.0M
2024-01-16 214.62 215.64 212.78 213.24 0.0M
2024-01-15 210.91 213.77 210.50 213.74 0.0M
2024-01-12 210.63 211.08 209.51 210.46 0.0M
2024-01-11 209.72 210.44 209.33 209.62 0.0M
2024-01-10 206.88 209.32 206.88 208.90 0.0M
2024-01-09 206.73 208.26 205.60 207.12 0.0M
2024-01-05 206.26 207.65 204.84 207.19 0.0M
2024-01-04 199.68 205.34 199.20 205.34 0.0M