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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,844.90 | 1,850.00 | 1,831.92 | 1,846.87 | +7.87 | +0.4 | 1,317,200,000 |
| 8/22 | 1,831.66 | 1,843.65 | 1,828.73 | 1,839.00 | +2.57 | +0.1 | 1,340,220,000 |
| 8/21 | 1,817.73 | 1,838.37 | 1,817.22 | 1,836.43 | -1.62 | -0.1 | 1,390,450,000 |
| 8/20 | 1,840.79 | 1,845.79 | 1,829.26 | 1,838.05 | +15.66 | +0.9 | 1,735,020,000 |
| 8/19 | 1,840.62 | 1,851.77 | 1,819.15 | 1,822.39 | -26.95 | -1.5 | 1,717,720,000 |
| 8/16 | 1,822.15 | 1,850.87 | 1,821.53 | 1,849.34 | +58.34 | +3.3 | 1,877,530,000 |
| 8/15 | 1,782.33 | 1,804.57 | 1,780.76 | 1,791.00 | +12.62 | +0.7 | 1,750,930,000 |
| 8/14 | 1,771.11 | 1,790.46 | 1,763.51 | 1,778.38 | +20.17 | +1.2 | 1,979,240,000 |
| 8/13 | 1,725.74 | 1,758.21 | 1,725.74 | 1,758.21 | +53.64 | +3.2 | 2,093,760,000 |
| 8/9 | 1,712.94 | 1,724.97 | 1,678.08 | 1,704.57 | +15.95 | +0.9 | 2,547,440,000 |
| 8/8 | 1,689.10 | 1,720.36 | 1,675.20 | 1,688.62 | -23.61 | -1.4 | 2,419,220,000 |
| 8/7 | 1,642.53 | 1,749.64 | 1,639.12 | 1,712.23 | +46.38 | +2.8 | 3,295,360,000 |
| 8/6 | 1,551.20 | 1,692.11 | 1,551.15 | 1,665.85 | +144.81 | +9.5 | 3,480,880,000 |
| 8/5 | 1,706.39 | 1,706.87 | 1,504.83 | 1,521.04 | -219.42 | -12.6 | 4,089,800,000 |
| 8/2 | 1,825.07 | 1,826.10 | 1,738.72 | 1,740.46 | -118.87 | -6.4 | 2,970,300,000 |
| 8/1 | 1,904.68 | 1,904.68 | 1,845.80 | 1,859.33 | -63.85 | -3.3 | 2,571,730,000 |
| 7/31 | 1,882.95 | 1,927.55 | 1,871.87 | 1,923.18 | +23.85 | +1.3 | 2,131,380,000 |
| 7/30 | 1,886.77 | 1,901.12 | 1,883.33 | 1,899.33 | -2.02 | -0.1 | 1,726,780,000 |
| 7/29 | 1,881.16 | 1,907.77 | 1,875.22 | 1,901.35 | +41.57 | +2.2 | 1,611,820,000 |
| 7/26 | 1,861.10 | 1,881.52 | 1,856.38 | 1,859.78 | -9.18 | -0.5 | 1,781,080,000 |
| 7/25 | 1,906.72 | 1,907.73 | 1,865.27 | 1,868.96 | -67.74 | -3.5 | 2,115,190,000 |
| 7/24 | 1,951.26 | 1,962.04 | 1,934.94 | 1,936.70 | -24.81 | -1.3 | 1,647,300,000 |
| 7/23 | 1,969.87 | 1,974.73 | 1,957.12 | 1,961.51 | +2.40 | +0.1 | 1,389,720,000 |
| 7/22 | 1,981.95 | 1,981.95 | 1,956.07 | 1,959.11 | -24.25 | -1.2 | 1,349,190,000 |
| 7/19 | 1,982.55 | 1,989.48 | 1,971.14 | 1,983.36 | -4.91 | -0.3 | 1,533,860,000 |
| 7/18 | 2,001.84 | 2,006.95 | 1,988.27 | 1,988.27 | -40.44 | -2.0 | 1,764,500,000 |
| 7/17 | 2,032.16 | 2,039.55 | 2,024.99 | 2,028.71 | +4.70 | +0.2 | 1,686,320,000 |
| 7/16 | 2,022.83 | 2,036.60 | 2,020.44 | 2,024.01 | +8.63 | +0.4 | 1,616,140,000 |
| 7/12 | 2,022.78 | 2,032.97 | 2,012.65 | 2,015.38 | -35.73 | -1.7 | 1,832,550,000 |
| 7/11 | 2,060.77 | 2,066.97 | 2,048.75 | 2,051.11 | +12.80 | +0.6 | 1,807,160,000 |
▶︎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
