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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,859.70 | 1,860.77 | 1,841.24 | 1,846.37 | -29.68 | -1.6 | 1,793,720,000 |
| 10/7 | 1,870.47 | 1,885.32 | 1,867.64 | 1,876.05 | +35.26 | +1.9 | 1,912,720,000 |
| 10/4 | 1,836.34 | 1,845.57 | 1,834.73 | 1,840.79 | +5.32 | +0.3 | 1,818,270,000 |
| 10/3 | 1,842.18 | 1,853.85 | 1,831.42 | 1,835.47 | +23.18 | +1.3 | 1,906,640,000 |
| 10/2 | 1,817.23 | 1,829.60 | 1,804.32 | 1,812.29 | -27.50 | -1.5 | 2,051,940,000 |
| 10/1 | 1,818.12 | 1,843.90 | 1,816.81 | 1,839.79 | +35.10 | +1.9 | 1,962,580,000 |
| 9/30 | 1,849.12 | 1,849.81 | 1,798.60 | 1,804.69 | -73.58 | -3.9 | 2,600,050,000 |
| 9/27 | 1,857.38 | 1,880.15 | 1,843.20 | 1,878.27 | +18.08 | +1.0 | 2,249,550,000 |
| 9/26 | 1,825.54 | 1,860.19 | 1,825.27 | 1,860.19 | +50.18 | +2.8 | 2,085,310,000 |
| 9/25 | 1,813.01 | 1,819.12 | 1,808.67 | 1,810.01 | -6.31 | -0.4 | 1,612,210,000 |
| 9/24 | 1,823.93 | 1,831.83 | 1,814.40 | 1,816.32 | +10.88 | +0.6 | 1,696,990,000 |
| 9/20 | 1,811.91 | 1,817.89 | 1,803.60 | 1,805.44 | +21.93 | +1.2 | 2,353,570,000 |
| 9/19 | 1,770.03 | 1,794.48 | 1,769.91 | 1,783.51 | +42.13 | +2.4 | 1,725,910,000 |
| 9/18 | 1,750.58 | 1,753.95 | 1,726.88 | 1,741.38 | +5.65 | +0.3 | 1,531,920,000 |
| 9/17 | 1,754.48 | 1,756.66 | 1,711.00 | 1,735.73 | -17.47 | -1.0 | 1,874,580,000 |
| 9/13 | 1,762.77 | 1,767.15 | 1,748.31 | 1,753.20 | -15.13 | -0.9 | 1,737,700,000 |
| 9/12 | 1,749.20 | 1,774.59 | 1,749.20 | 1,768.33 | +45.63 | +2.7 | 1,864,650,000 |
| 9/11 | 1,742.28 | 1,745.35 | 1,706.65 | 1,722.70 | -28.28 | -1.6 | 1,939,720,000 |
| 9/10 | 1,762.10 | 1,772.42 | 1,749.02 | 1,750.98 | -5.13 | -0.3 | 1,713,490,000 |
| 9/9 | 1,740.78 | 1,758.31 | 1,715.19 | 1,756.11 | -14.53 | -0.8 | 1,801,350,000 |
| 9/6 | 1,786.75 | 1,792.24 | 1,760.86 | 1,770.64 | -20.54 | -1.2 | 1,684,300,000 |
| 9/5 | 1,779.63 | 1,814.54 | 1,770.46 | 1,791.18 | -11.70 | -0.7 | 1,602,730,000 |
| 9/4 | 1,845.30 | 1,846.15 | 1,795.79 | 1,802.88 | -76.53 | -4.1 | 2,007,400,000 |
| 9/3 | 1,870.28 | 1,886.02 | 1,870.28 | 1,879.41 | +9.69 | +0.5 | 1,450,320,000 |
| 9/2 | 1,882.26 | 1,883.73 | 1,858.60 | 1,869.72 | +3.44 | +0.2 | 1,401,540,000 |
| 8/30 | 1,855.93 | 1,867.25 | 1,853.71 | 1,866.28 | +13.84 | +0.8 | 2,005,070,000 |
| 8/29 | 1,844.93 | 1,853.52 | 1,840.41 | 1,852.44 | +2.11 | +0.1 | 1,603,050,000 |
| 8/28 | 1,835.76 | 1,850.46 | 1,834.26 | 1,850.33 | +11.85 | +0.6 | 1,372,710,000 |
| 8/27 | 1,824.74 | 1,841.49 | 1,819.06 | 1,838.48 | +11.74 | +0.6 | 1,338,170,000 |
| 8/26 | 1,832.80 | 1,835.57 | 1,816.06 | 1,826.74 | -20.13 | -1.1 | 1,314,310,000 |
▶︎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
