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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,861.68 | 1,878.98 | 1,848.88 | 1,858.33 | -18.88 | -1.0 | 8,551,700,000 |
| 11/15 | 1,889.59 | 1,913.05 | 1,857.65 | 1,877.21 | -13.26 | -0.7 | 11,155,820,000 |
| 11/8 | 1,825.27 | 1,909.64 | 1,817.02 | 1,890.47 | +73.63 | +4.1 | 9,513,489,600 |
| 11/1 | 1,792.54 | 1,871.71 | 1,792.54 | 1,816.84 | +15.42 | +0.9 | 10,989,769,600 |
| 10/25 | 1,843.29 | 1,847.97 | 1,790.37 | 1,801.42 | -43.74 | -2.4 | 8,147,230,400 |
| 10/18 | 1,877.45 | 1,882.87 | 1,838.15 | 1,845.16 | -12.10 | -0.7 | 6,536,090,000 |
| 10/11 | 1,870.47 | 1,885.32 | 1,841.24 | 1,857.26 | +16.47 | +0.9 | 8,376,070,400 |
| 10/4 | 1,849.12 | 1,853.85 | 1,798.60 | 1,840.79 | -37.48 | -2.0 | 10,339,480,000 |
| 9/27 | 1,823.93 | 1,880.15 | 1,808.67 | 1,878.27 | +72.83 | +4.0 | 7,644,060,000 |
| 9/20 | 1,754.48 | 1,817.89 | 1,711.00 | 1,805.44 | +52.24 | +3.0 | 7,485,980,000 |
| 9/13 | 1,740.78 | 1,774.59 | 1,706.65 | 1,753.20 | -17.44 | -1.0 | 9,056,910,400 |
| 9/6 | 1,882.26 | 1,886.02 | 1,760.86 | 1,770.64 | -95.64 | -5.1 | 8,146,289,600 |
| 8/30 | 1,832.80 | 1,867.25 | 1,816.06 | 1,866.28 | +19.41 | +1.1 | 7,633,310,400 |
| 8/23 | 1,840.62 | 1,851.77 | 1,817.22 | 1,846.87 | -2.47 | -0.1 | 7,500,609,600 |
| 8/16 | 1,725.74 | 1,850.87 | 1,725.74 | 1,849.34 | +144.77 | +8.5 | 7,701,460,000 |
| 8/9 | 1,706.39 | 1,749.64 | 1,504.83 | 1,704.57 | -35.89 | -2.1 | 15,832,700,800 |
| 8/2 | 1,881.16 | 1,927.55 | 1,738.72 | 1,740.46 | -119.32 | -6.4 | 11,012,009,600 |
| 7/26 | 1,981.95 | 1,981.95 | 1,856.38 | 1,859.78 | -123.58 | -6.2 | 8,282,480,000 |
| 7/19 | 2,022.83 | 2,039.55 | 1,971.14 | 1,983.36 | -32.02 | -1.6 | 6,600,820,000 |
| 7/12 | 2,012.53 | 2,066.97 | 2,001.18 | 2,015.38 | -0.26 | +0.0 | 8,907,920,000 |
| 7/5 | 1,964.85 | 2,029.25 | 1,955.61 | 2,015.64 | +66.10 | +3.4 | 8,440,209,600 |
| 6/28 | 1,878.81 | 1,958.27 | 1,878.70 | 1,949.54 | +68.01 | +3.6 | 7,857,900,000 |
| 6/21 | 1,878.23 | 1,897.99 | 1,857.50 | 1,881.53 | -16.03 | -0.8 | 7,702,900,000 |
| 6/14 | 1,914.60 | 1,942.44 | 1,881.37 | 1,897.56 | -11.15 | -0.6 | 7,982,620,000 |
| 6/7 | 1,934.11 | 1,946.32 | 1,896.67 | 1,908.71 | -8.83 | -0.5 | 8,097,590,400 |
| 5/31 | 1,907.92 | 1,932.03 | 1,866.00 | 1,917.54 | +15.45 | +0.8 | 9,369,969,600 |
| 5/24 | 1,897.46 | 1,926.22 | 1,880.89 | 1,902.09 | +3.12 | +0.2 | 7,889,060,000 |
| 5/17 | 1,871.01 | 1,901.55 | 1,860.29 | 1,898.97 | +27.30 | +1.5 | 10,294,480,000 |
| 5/10 | 1,897.44 | 1,899.04 | 1,859.70 | 1,871.67 | -10.93 | -0.6 | 7,367,500,000 |
| 5/2 | 1,865.75 | 1,894.09 | 1,864.66 | 1,882.60 | +38.49 | +2.1 | 5,190,180,000 |
▶︎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
