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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,873.04 | 1,887.05 | 1,870.40 | 1,875.39 | +17.06 | +0.9 | 4,115,545,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,041.60 | 1,053.45 | 1,039.22 | 1,044.99 | +0.30 | +0.0 | 5,349,060,000 |
| 9/13 | 999.21 | 1,045.50 | 998.52 | 1,044.69 | +47.17 | +4.7 | 7,450,500,000 |
| 9/6 | 975.52 | 1,000.12 | 974.45 | 997.52 | +19.05 | +2.0 | 5,040,258,000 |
| 8/30 | 955.03 | 978.86 | 950.16 | 978.47 | +5.69 | +0.6 | 5,340,562,000 |
| 8/23 | 968.60 | 974.54 | 964.52 | 972.78 | +9.72 | +1.0 | 4,612,535,200 |
| 8/16 | 967.20 | 974.36 | 950.84 | 963.06 | -12.56 | -1.3 | 4,478,260,000 |
| 8/9 | 984.50 | 985.97 | 948.99 | 975.62 | -18.51 | -1.9 | 6,653,752,800 |
| 8/2 | 1,013.75 | 1,019.97 | 988.95 | 994.13 | -21.55 | -2.1 | 6,354,630,000 |
| 7/26 | 1,008.81 | 1,022.54 | 1,005.03 | 1,015.68 | +4.03 | +0.4 | 4,732,740,000 |
| 7/19 | 1,014.99 | 1,015.84 | 990.73 | 1,011.65 | -5.66 | -0.6 | 4,463,170,000 |
| 7/12 | 1,021.37 | 1,021.78 | 1,009.91 | 1,017.31 | -6.33 | -0.6 | 5,376,240,000 |
| 7/5 | 1,013.08 | 1,024.71 | 1,010.43 | 1,023.64 | +24.22 | +2.4 | 4,968,530,000 |
| 6/28 | 994.84 | 1,001.41 | 987.22 | 999.42 | +2.74 | +0.3 | 5,150,600,000 |
| 6/21 | 991.01 | 1,007.22 | 983.97 | 996.68 | +2.91 | +0.3 | 5,680,800,000 |
| 6/14 | 992.69 | 1,003.58 | 985.13 | 993.77 | +9.74 | +1.0 | 5,465,590,000 |
| 6/7 | 959.43 | 984.57 | 958.48 | 984.03 | +12.16 | +1.3 | 5,823,560,000 |
| 5/31 | 990.81 | 1,000.71 | 971.63 | 971.87 | -18.04 | -1.8 | 6,496,512,000 |
| 5/24 | 997.89 | 1,002.82 | 979.82 | 989.91 | -6.65 | -0.7 | 6,038,660,000 |
| 5/17 | 987.41 | 1,002.16 | 970.42 | 996.56 | +3.70 | +0.4 | 7,489,990,400 |
| 5/10 | 1,030.17 | 1,030.58 | 986.49 | 992.86 | -38.51 | -3.7 | 6,491,370,000 |
| 4/26 | 1,029.14 | 1,038.58 | 1,021.23 | 1,031.37 | +0.33 | +0.0 | 5,617,380,000 |
| 4/19 | 1,033.52 | 1,041.45 | 1,029.81 | 1,031.04 | +8.76 | +0.9 | 5,666,060,000 |
| 4/12 | 1,034.82 | 1,034.82 | 1,018.18 | 1,022.28 | -11.44 | -1.1 | 5,499,110,000 |
| 4/5 | 1,024.64 | 1,035.35 | 1,022.27 | 1,033.72 | +23.23 | +2.3 | 6,413,040,000 |
| 3/29 | 1,013.83 | 1,028.93 | 1,001.45 | 1,010.49 | -19.61 | -1.9 | 6,779,769,600 |
| 3/22 | 1,025.33 | 1,031.44 | 1,021.89 | 1,030.10 | +7.91 | +0.8 | 4,648,850,000 |
| 3/15 | 1,002.54 | 1,027.12 | 1,002.42 | 1,022.19 | +19.50 | +1.9 | 6,119,026,000 |
| 3/8 | 1,037.11 | 1,037.37 | 1,001.15 | 1,002.69 | -25.92 | -2.5 | 6,178,260,000 |
| 3/1 | 1,033.20 | 1,036.45 | 1,023.17 | 1,028.61 | ー | ー | 5,821,280,000 |
▶︎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
