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 | 1,877.71 | +19.38 | +1.0 | 405,362,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,881.43 | 1,890.93 | 1,866.00 | 1,886.50 | -15.48 | -0.8 | 1,708,700,000 |
| 5/29 | 1,918.03 | 1,932.03 | 1,900.98 | 1,901.98 | -17.99 | -0.9 | 1,799,260,000 |
| 5/28 | 1,918.28 | 1,922.69 | 1,912.87 | 1,919.97 | +0.45 | +0.0 | 1,500,470,000 |
| 5/27 | 1,907.92 | 1,919.52 | 1,905.13 | 1,919.52 | +17.43 | +0.9 | 1,377,560,000 |
| 5/24 | 1,883.20 | 1,906.06 | 1,880.89 | 1,902.09 | -8.30 | -0.4 | 1,399,760,000 |
| 5/23 | 1,899.54 | 1,912.19 | 1,887.15 | 1,910.39 | +15.73 | +0.8 | 1,564,220,000 |
| 5/22 | 1,904.48 | 1,906.36 | 1,894.66 | 1,894.66 | -13.99 | -0.7 | 1,544,590,000 |
| 5/21 | 1,918.73 | 1,926.22 | 1,908.14 | 1,908.65 | -4.64 | -0.2 | 1,576,780,000 |
| 5/20 | 1,897.46 | 1,925.80 | 1,896.30 | 1,913.29 | +14.32 | +0.8 | 1,803,710,000 |
| 5/17 | 1,884.82 | 1,900.12 | 1,882.21 | 1,898.97 | +6.40 | +0.3 | 1,842,550,000 |
| 5/16 | 1,894.73 | 1,899.57 | 1,878.51 | 1,892.57 | +8.77 | +0.5 | 2,217,090,000 |
| 5/15 | 1,884.86 | 1,901.55 | 1,883.75 | 1,883.80 | +7.14 | +0.4 | 2,146,820,000 |
| 5/14 | 1,873.22 | 1,884.43 | 1,862.54 | 1,876.66 | +8.58 | +0.5 | 2,113,280,000 |
| 5/13 | 1,871.01 | 1,872.92 | 1,860.29 | 1,868.08 | -3.59 | -0.2 | 1,974,740,000 |
| 5/10 | 1,870.35 | 1,892.31 | 1,864.79 | 1,871.67 | +9.69 | +0.5 | 2,320,670,000 |
| 5/9 | 1,866.92 | 1,875.11 | 1,860.62 | 1,861.98 | +2.28 | +0.1 | 1,701,460,000 |
| 5/8 | 1,886.06 | 1,887.78 | 1,859.70 | 1,859.70 | -33.93 | -1.8 | 1,694,990,000 |
| 5/7 | 1,897.44 | 1,899.04 | 1,879.94 | 1,893.63 | +11.03 | +0.6 | 1,650,380,000 |
| 5/2 | 1,876.64 | 1,889.38 | 1,870.52 | 1,882.60 | -0.47 | +0.0 | 1,492,740,000 |
| 5/1 | 1,879.10 | 1,891.54 | 1,874.22 | 1,883.07 | -8.13 | -0.4 | 1,623,010,000 |
| 4/30 | 1,865.75 | 1,894.09 | 1,864.66 | 1,891.20 | +47.09 | +2.6 | 2,074,430,000 |
| 4/26 | 1,830.78 | 1,849.91 | 1,822.83 | 1,844.11 | +15.98 | +0.9 | 1,861,220,000 |
| 4/25 | 1,848.83 | 1,853.59 | 1,827.17 | 1,828.13 | -34.07 | -1.8 | 1,594,310,000 |
| 4/24 | 1,833.30 | 1,862.20 | 1,833.30 | 1,862.20 | +37.26 | +2.0 | 1,740,550,000 |
| 4/23 | 1,839.27 | 1,839.97 | 1,817.82 | 1,824.94 | +3.29 | +0.2 | 1,430,440,000 |
| 4/22 | 1,814.70 | 1,832.42 | 1,809.98 | 1,821.65 | +21.32 | +1.2 | 1,708,280,000 |
| 4/19 | 1,825.27 | 1,826.45 | 1,780.27 | 1,800.33 | -36.50 | -2.0 | 2,168,750,000 |
| 4/18 | 1,821.30 | 1,845.18 | 1,818.52 | 1,836.83 | +7.07 | +0.4 | 1,520,280,000 |
| 4/17 | 1,857.94 | 1,857.94 | 1,829.76 | 1,829.76 | -22.86 | -1.2 | 1,778,510,000 |
| 4/16 | 1,873.96 | 1,875.06 | 1,846.73 | 1,852.62 | -38.59 | -2.0 | 1,978,400,000 |
▶︎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
