0092
TOPIX100 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,066.97 (24/07/11) | 1,504.83 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,066.97 (24/07/11) | 1,504.83 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,855.08 | 1,864.84 | 1,852.58 | 1,858.33 | +8.02 | +0.4 | 712,425,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,863.98 | 1,864.89 | 1,848.88 | 1,850.31 | -12.55 | -0.7 | 1,680,050,000 |
| 11/20 | 1,873.95 | 1,878.98 | 1,858.45 | 1,862.86 | -10.04 | -0.5 | 1,653,450,000 |
| 11/19 | 1,867.77 | 1,877.46 | 1,860.56 | 1,872.90 | +13.03 | +0.7 | 1,803,780,000 |
| 11/18 | 1,861.68 | 1,871.54 | 1,858.23 | 1,859.87 | -17.34 | -0.9 | 1,733,080,000 |
| 11/15 | 1,882.69 | 1,892.21 | 1,877.21 | 1,877.21 | +11.38 | +0.6 | 2,188,100,000 |
| 11/14 | 1,873.80 | 1,890.84 | 1,865.83 | 1,865.83 | +1.14 | +0.1 | 2,142,020,000 |
| 11/13 | 1,888.19 | 1,889.98 | 1,857.65 | 1,864.69 | -26.81 | -1.4 | 2,339,460,000 |
| 11/12 | 1,900.90 | 1,913.05 | 1,885.57 | 1,891.50 | +1.55 | +0.1 | 2,460,060,000 |
| 11/11 | 1,889.59 | 1,901.66 | 1,882.66 | 1,889.95 | -0.52 | +0.0 | 2,026,180,000 |
| 11/8 | 1,902.15 | 1,903.71 | 1,883.59 | 1,890.47 | +0.90 | +0.1 | 2,404,120,000 |
| 11/7 | 1,892.64 | 1,909.64 | 1,872.34 | 1,889.57 | +15.98 | +0.9 | 2,757,610,000 |
| 11/6 | 1,837.51 | 1,881.27 | 1,836.99 | 1,873.59 | +42.35 | +2.3 | 2,455,180,000 |
| 11/5 | 1,825.27 | 1,836.13 | 1,817.02 | 1,831.24 | +14.40 | +0.8 | 1,896,580,000 |
| 11/1 | 1,829.68 | 1,837.36 | 1,812.40 | 1,816.84 | -37.74 | -2.0 | 1,996,280,000 |
| 10/31 | 1,857.89 | 1,859.67 | 1,842.64 | 1,854.58 | -10.20 | -0.6 | 2,191,310,000 |
| 10/30 | 1,853.58 | 1,871.71 | 1,853.58 | 1,864.78 | +16.50 | +0.9 | 3,433,000,000 |
| 10/29 | 1,833.57 | 1,850.31 | 1,826.61 | 1,848.28 | +17.36 | +1.0 | 1,586,520,000 |
| 10/28 | 1,792.54 | 1,836.02 | 1,792.54 | 1,830.92 | +29.50 | +1.6 | 1,782,660,000 |
| 10/25 | 1,803.05 | 1,808.68 | 1,792.30 | 1,801.42 | -11.43 | -0.6 | 1,565,580,000 |
| 10/24 | 1,795.42 | 1,819.86 | 1,790.37 | 1,812.85 | 0 | 0.0 | 1,715,650,000 |
| 10/23 | 1,818.86 | 1,830.41 | 1,808.86 | 1,812.85 | -8.21 | -0.5 | 1,679,990,000 |
| 10/22 | 1,835.31 | 1,841.07 | 1,808.75 | 1,821.06 | -18.25 | -1.0 | 1,684,670,000 |
| 10/21 | 1,843.29 | 1,847.97 | 1,832.38 | 1,839.31 | -5.85 | -0.3 | 1,501,340,000 |
| 10/18 | 1,851.25 | 1,853.78 | 1,841.08 | 1,845.16 | +2.32 | +0.1 | 1,431,520,000 |
| 10/17 | 1,849.21 | 1,856.90 | 1,842.67 | 1,842.84 | -0.97 | -0.1 | 1,632,200,000 |
| 10/16 | 1,844.73 | 1,856.64 | 1,838.15 | 1,843.81 | -25.27 | -1.4 | 1,615,110,000 |
| 10/15 | 1,877.45 | 1,882.87 | 1,869.08 | 1,869.08 | +11.82 | +0.6 | 1,857,260,000 |
| 10/11 | 1,868.13 | 1,870.29 | 1,856.01 | 1,857.26 | -3.17 | -0.2 | 1,579,500,000 |
| 10/10 | 1,870.59 | 1,870.59 | 1,857.61 | 1,860.43 | +7.12 | +0.4 | 1,506,750,000 |
| 10/9 | 1,866.13 | 1,866.32 | 1,844.35 | 1,853.31 | +6.94 | +0.4 | 1,583,380,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
