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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,814.70 | 1,862.20 | 1,809.98 | 1,844.11 | +43.78 | +2.4 | 8,334,800,000 |
| 4/19 | 1,878.71 | 1,891.21 | 1,780.27 | 1,800.33 | -96.65 | -5.1 | 9,054,800,000 |
| 4/12 | 1,872.38 | 1,903.22 | 1,869.48 | 1,896.98 | +40.24 | +2.2 | 7,822,809,600 |
| 4/5 | 1,915.62 | 1,917.32 | 1,842.58 | 1,856.74 | -48.79 | -2.6 | 9,239,790,400 |
| 3/29 | 1,931.90 | 1,938.01 | 1,893.63 | 1,905.53 | -34.33 | -1.8 | 8,818,409,600 |
| 3/22 | 1,841.65 | 1,945.95 | 1,840.87 | 1,939.86 | +109.13 | +6.0 | 7,920,630,400 |
| 3/15 | 1,857.63 | 1,857.63 | 1,797.67 | 1,830.73 | -49.48 | -2.6 | 9,536,240,000 |
| 3/8 | 1,879.39 | 1,904.25 | 1,862.16 | 1,880.21 | +10.31 | +0.6 | 9,795,590,400 |
| 3/1 | 1,840.69 | 1,871.91 | 1,826.81 | 1,869.90 | +39.08 | +2.1 | 9,691,769,600 |
| 2/22 | 1,806.52 | 1,833.11 | 1,795.63 | 1,830.82 | +24.39 | +1.4 | 6,511,840,000 |
| 2/16 | 1,765.80 | 1,816.99 | 1,765.60 | 1,806.43 | +56.66 | +3.2 | 8,269,289,600 |
| 2/9 | 1,737.98 | 1,762.26 | 1,716.63 | 1,749.77 | +25.92 | +1.5 | 9,831,950,400 |
| 2/2 | 1,704.57 | 1,735.11 | 1,704.57 | 1,723.85 | +31.32 | +1.9 | 8,049,380,000 |
| 1/26 | 1,718.39 | 1,744.34 | 1,691.73 | 1,692.53 | -12.78 | -0.8 | 7,701,560,000 |
| 1/19 | 1,688.77 | 1,723.63 | 1,686.86 | 1,705.31 | +19.99 | +1.2 | 8,070,049,600 |
| 1/12 | 1,617.82 | 1,692.92 | 1,608.64 | 1,685.32 | +80.12 | +5.0 | 6,911,430,400 |
| 1/5 | 1,577.08 | 1,609.35 | 1,565.26 | 1,605.20 | +17.01 | +1.1 | 3,315,930,000 |
| 12/29 | 1,577.20 | 1,596.20 | 1,564.14 | 1,588.19 | +20.93 | +1.3 | 5,765,330,000 |
| 12/22 | 1,553.62 | 1,587.25 | 1,539.50 | 1,567.26 | +3.04 | +0.2 | 7,374,040,000 |
| 12/15 | 1,571.14 | 1,590.52 | 1,549.78 | 1,564.22 | +6.96 | +0.5 | 8,475,820,000 |
| 12/8 | 1,592.56 | 1,603.90 | 1,552.52 | 1,557.26 | -44.73 | -2.8 | 7,692,860,000 |
| 12/1 | 1,611.50 | 1,615.35 | 1,580.45 | 1,601.99 | -6.69 | -0.4 | 7,660,009,600 |
| 11/24 | 1,611.83 | 1,621.78 | 1,586.60 | 1,608.68 | -3.74 | -0.2 | 5,237,080,000 |
| 11/17 | 1,579.63 | 1,612.42 | 1,564.52 | 1,612.42 | +44.36 | +2.8 | 7,646,929,600 |
| 11/10 | 1,575.32 | 1,588.32 | 1,543.62 | 1,568.06 | +12.84 | +0.8 | 9,171,649,600 |
| 11/2 | 1,490.58 | 1,568.37 | 1,486.18 | 1,555.22 | +49.01 | +3.3 | 8,603,980,000 |
| 10/27 | 1,504.26 | 1,519.05 | 1,472.70 | 1,506.21 | -4.89 | -0.3 | 6,624,610,000 |
| 10/20 | 1,533.88 | 1,550.94 | 1,502.66 | 1,511.10 | -37.18 | -2.4 | 6,299,660,000 |
| 10/13 | 1,526.22 | 1,569.54 | 1,526.13 | 1,548.28 | +38.27 | +2.5 | 5,690,600,000 |
| 10/6 | 1,560.90 | 1,572.48 | 1,481.06 | 1,510.01 | -40.07 | -2.6 | 8,301,129,600 |
▶︎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
