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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,873.04 | 1,887.05 | 1,870.40 | 1,875.39 | +17.06 | +0.9 | 1,369,655,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,545.12 | 1,550.94 | 1,532.27 | 1,539.22 | +13.22 | +0.9 | 1,191,180,000 |
| 10/16 | 1,533.88 | 1,536.27 | 1,521.16 | 1,526.00 | -22.28 | -1.4 | 1,354,530,000 |
| 10/13 | 1,558.46 | 1,562.23 | 1,544.81 | 1,548.28 | -20.84 | -1.3 | 1,414,130,000 |
| 10/12 | 1,553.64 | 1,569.54 | 1,553.64 | 1,569.12 | +25.81 | +1.7 | 1,471,180,000 |
| 10/11 | 1,546.02 | 1,550.95 | 1,541.62 | 1,543.31 | +0.18 | +0.0 | 1,320,600,000 |
| 10/10 | 1,526.22 | 1,546.34 | 1,526.13 | 1,543.13 | +33.12 | +2.2 | 1,484,690,000 |
| 10/6 | 1,511.28 | 1,520.21 | 1,505.25 | 1,510.01 | -2.33 | -0.2 | 1,437,210,000 |
| 10/5 | 1,491.76 | 1,513.60 | 1,485.96 | 1,512.34 | +29.91 | +2.0 | 1,652,380,000 |
| 10/4 | 1,500.09 | 1,501.35 | 1,481.06 | 1,482.43 | -38.79 | -2.6 | 2,029,670,000 |
| 10/3 | 1,538.56 | 1,538.56 | 1,517.51 | 1,521.22 | -24.06 | -1.6 | 1,631,260,000 |
| 10/2 | 1,560.90 | 1,572.48 | 1,545.28 | 1,545.28 | -4.80 | -0.3 | 1,550,610,000 |
| 9/29 | 1,568.23 | 1,568.23 | 1,545.55 | 1,550.08 | -15.33 | -1.0 | 1,885,890,000 |
| 9/28 | 1,576.28 | 1,579.68 | 1,556.39 | 1,565.41 | -24.49 | -1.5 | 1,661,470,000 |
| 9/27 | 1,573.50 | 1,589.90 | 1,568.77 | 1,589.90 | +5.93 | +0.4 | 1,586,060,000 |
| 9/26 | 1,595.62 | 1,595.62 | 1,582.20 | 1,583.97 | -9.24 | -0.6 | 1,318,560,000 |
| 9/25 | 1,593.01 | 1,596.06 | 1,586.49 | 1,593.21 | +3.25 | +0.2 | 1,269,350,000 |
| 9/22 | 1,581.40 | 1,597.27 | 1,575.52 | 1,589.96 | -5.55 | -0.4 | 1,608,730,000 |
| 9/21 | 1,608.32 | 1,611.99 | 1,594.58 | 1,595.51 | -15.99 | -1.0 | 1,567,580,000 |
| 9/20 | 1,628.12 | 1,628.12 | 1,610.37 | 1,611.50 | -15.10 | -0.9 | 1,674,530,000 |
| 9/19 | 1,618.98 | 1,627.63 | 1,616.42 | 1,626.60 | +1.97 | +0.1 | 1,716,130,000 |
| 9/15 | 1,617.80 | 1,631.92 | 1,617.80 | 1,624.63 | +17.63 | +1.1 | 2,390,540,000 |
| 9/14 | 1,596.85 | 1,610.78 | 1,592.63 | 1,607.00 | +18.64 | +1.2 | 1,608,170,000 |
| 9/13 | 1,586.56 | 1,594.05 | 1,583.74 | 1,588.36 | +0.96 | +0.1 | 1,475,890,000 |
| 9/12 | 1,582.61 | 1,588.04 | 1,574.00 | 1,587.40 | +13.33 | +0.9 | 1,368,230,000 |
| 9/11 | 1,578.89 | 1,582.12 | 1,569.45 | 1,574.07 | +2.41 | +0.2 | 1,293,460,000 |
| 9/8 | 1,581.24 | 1,587.23 | 1,569.42 | 1,571.66 | -16.23 | -1.0 | 1,638,070,000 |
| 9/7 | 1,592.29 | 1,597.96 | 1,586.88 | 1,587.89 | -6.23 | -0.4 | 1,454,990,000 |
| 9/6 | 1,588.06 | 1,597.44 | 1,587.67 | 1,594.12 | +11.27 | +0.7 | 1,404,660,000 |
| 9/5 | 1,581.10 | 1,584.28 | 1,570.93 | 1,582.85 | +3.37 | +0.2 | 1,347,790,000 |
| 9/4 | 1,568.66 | 1,579.48 | 1,565.53 | 1,579.48 | +17.12 | +1.1 | 1,336,310,000 |
▶︎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
