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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,593.01 | 1,596.06 | 1,545.55 | 1,550.08 | -39.88 | -2.5 | 7,721,329,600 |
| 9/22 | 1,618.98 | 1,628.12 | 1,575.52 | 1,589.96 | -34.67 | -2.1 | 6,566,970,000 |
| 9/15 | 1,578.89 | 1,631.92 | 1,569.45 | 1,624.63 | +52.97 | +3.4 | 8,136,289,600 |
| 9/8 | 1,568.66 | 1,597.96 | 1,565.53 | 1,571.66 | +9.30 | +0.6 | 7,181,820,000 |
| 9/1 | 1,518.55 | 1,566.25 | 1,517.84 | 1,562.36 | +57.24 | +3.8 | 6,625,740,000 |
| 8/25 | 1,491.56 | 1,522.28 | 1,484.99 | 1,505.12 | +15.85 | +1.1 | 5,324,510,000 |
| 8/18 | 1,537.11 | 1,542.16 | 1,479.83 | 1,489.27 | -45.19 | -3.0 | 6,743,080,000 |
| 8/10 | 1,513.27 | 1,538.65 | 1,512.34 | 1,534.46 | +13.11 | +0.9 | 6,148,220,000 |
| 8/4 | 1,549.80 | 1,563.07 | 1,507.96 | 1,521.35 | -10.66 | -0.7 | 8,892,040,000 |
| 7/28 | 1,526.93 | 1,537.19 | 1,506.77 | 1,532.01 | +16.14 | +1.1 | 7,737,580,000 |
| 7/21 | 1,501.56 | 1,529.79 | 1,501.32 | 1,515.87 | +15.75 | +1.1 | 4,760,980,000 |
| 7/14 | 1,513.28 | 1,519.18 | 1,481.28 | 1,500.12 | -14.38 | -1.0 | 6,708,390,000 |
| 7/7 | 1,552.69 | 1,563.01 | 1,511.36 | 1,514.50 | -25.40 | -1.7 | 7,305,980,000 |
| 6/30 | 1,515.00 | 1,556.47 | 1,503.12 | 1,539.90 | +20.05 | +1.3 | 7,081,340,000 |
| 6/23 | 1,553.98 | 1,553.98 | 1,511.76 | 1,519.85 | -28.53 | -1.8 | 6,981,729,600 |
| 6/16 | 1,498.90 | 1,556.05 | 1,494.89 | 1,548.38 | +56.26 | +3.8 | 7,808,880,000 |
| 6/9 | 1,479.57 | 1,510.00 | 1,460.35 | 1,492.12 | +31.06 | +2.1 | 7,304,590,400 |
| 6/2 | 1,448.85 | 1,461.41 | 1,419.63 | 1,461.06 | +30.80 | +2.2 | 7,622,260,000 |
| 5/26 | 1,435.70 | 1,457.51 | 1,425.25 | 1,430.26 | -7.33 | -0.5 | 6,305,380,000 |
| 5/19 | 1,394.55 | 1,445.53 | 1,392.53 | 1,437.59 | +50.09 | +3.6 | 7,180,830,400 |
| 5/12 | 1,370.50 | 1,389.24 | 1,366.09 | 1,387.50 | +14.20 | +1.0 | 6,818,840,000 |
| 5/2 | 1,370.01 | 1,379.01 | 1,367.06 | 1,373.30 | +12.49 | +0.9 | 2,268,730,000 |
| 4/28 | 1,350.39 | 1,360.81 | 1,335.40 | 1,360.81 | +13.57 | +1.0 | 5,682,770,000 |
| 4/21 | 1,342.75 | 1,356.28 | 1,338.69 | 1,347.24 | +9.54 | +0.7 | 4,883,010,000 |
| 4/14 | 1,310.14 | 1,338.85 | 1,307.01 | 1,337.70 | +36.15 | +2.8 | 4,964,950,000 |
| 4/7 | 1,333.57 | 1,340.52 | 1,297.69 | 1,301.55 | -26.28 | -2.0 | 5,473,850,000 |
| 3/31 | 1,297.97 | 1,332.63 | 1,292.17 | 1,327.83 | +34.31 | +2.7 | 6,087,950,000 |
| 3/24 | 1,289.85 | 1,305.87 | 1,277.70 | 1,293.52 | -1.38 | -0.1 | 4,672,480,000 |
| 3/17 | 1,329.96 | 1,329.96 | 1,261.57 | 1,294.90 | -48.80 | -3.6 | 8,028,660,000 |
| 3/10 | 1,349.12 | 1,373.19 | 1,343.08 | 1,343.70 | +4.87 | +0.4 | 6,221,260,000 |
▶︎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
