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 | 1,879.15 | +20.82 | +1.1 | 423,424,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,285.36 | 1,295.63 | 1,269.50 | 1,286.50 | +1.55 | +0.1 | 6,072,060,000 |
| 7/29 | 1,288.57 | 1,297.37 | 1,281.20 | 1,284.95 | -12.98 | -1.0 | 5,289,400,000 |
| 7/22 | 1,266.92 | 1,299.52 | 1,257.40 | 1,297.93 | +40.67 | +3.2 | 4,051,100,000 |
| 7/15 | 1,268.42 | 1,277.13 | 1,243.79 | 1,257.26 | +7.82 | +0.6 | 5,158,230,000 |
| 7/8 | 1,228.63 | 1,263.04 | 1,223.93 | 1,249.44 | +30.37 | +2.5 | 6,270,940,000 |
| 7/1 | 1,249.53 | 1,264.62 | 1,213.37 | 1,219.07 | -19.48 | -1.6 | 6,713,089,600 |
| 6/24 | 1,224.49 | 1,245.73 | 1,203.09 | 1,238.55 | +19.96 | +1.6 | 5,729,330,000 |
| 6/17 | 1,274.98 | 1,276.23 | 1,208.29 | 1,218.59 | -77.12 | -6.0 | 6,706,360,000 |
| 6/10 | 1,278.35 | 1,320.54 | 1,278.35 | 1,295.71 | +8.10 | +0.6 | 6,036,580,000 |
| 6/3 | 1,271.14 | 1,293.35 | 1,268.80 | 1,287.61 | +29.55 | +2.4 | 7,403,040,000 |
| 5/27 | 1,258.67 | 1,267.28 | 1,245.65 | 1,258.06 | +8.78 | +0.7 | 5,630,620,000 |
| 5/20 | 1,251.48 | 1,259.51 | 1,224.96 | 1,249.28 | +12.43 | +1.0 | 6,606,320,000 |
| 5/13 | 1,267.05 | 1,269.27 | 1,209.30 | 1,236.85 | -41.24 | -3.2 | 7,133,600,000 |
| 5/6 | 1,272.62 | 1,280.84 | 1,259.77 | 1,278.09 | +10.09 | +0.8 | 2,692,760,000 |
| 4/28 | 1,254.99 | 1,269.83 | 1,229.91 | 1,268.00 | -7.73 | -0.6 | 5,087,240,000 |
| 4/22 | 1,259.93 | 1,293.01 | 1,248.34 | 1,275.73 | +6.30 | +0.5 | 4,951,830,000 |
| 4/15 | 1,265.65 | 1,276.49 | 1,245.39 | 1,269.43 | -0.26 | +0.0 | 5,380,680,000 |
| 4/8 | 1,302.16 | 1,313.76 | 1,259.42 | 1,269.69 | -30.28 | -2.3 | 5,798,830,000 |
| 4/1 | 1,322.15 | 1,330.93 | 1,285.81 | 1,299.97 | -21.99 | -1.7 | 6,407,740,000 |
| 3/25 | 1,274.76 | 1,331.31 | 1,274.76 | 1,321.96 | +56.60 | +4.5 | 5,376,910,000 |
| 3/18 | 1,197.34 | 1,267.12 | 1,195.29 | 1,265.36 | +78.47 | +6.6 | 7,030,870,400 |
| 3/11 | 1,201.97 | 1,209.60 | 1,158.32 | 1,186.89 | -31.05 | -2.6 | 8,049,800,000 |
| 3/4 | 1,242.92 | 1,262.65 | 1,211.39 | 1,217.94 | -25.25 | -2.0 | 6,885,100,000 |
| 2/25 | 1,260.22 | 1,270.43 | 1,221.91 | 1,243.19 | -32.95 | -2.6 | 5,010,630,000 |
| 2/18 | 1,293.29 | 1,293.70 | 1,263.38 | 1,276.14 | -33.49 | -2.6 | 6,185,840,000 |
| 2/10 | 1,286.17 | 1,315.44 | 1,277.95 | 1,309.63 | +19.61 | +1.5 | 5,489,240,000 |
| 2/4 | 1,253.70 | 1,297.63 | 1,246.98 | 1,290.02 | +32.31 | +2.6 | 6,713,590,400 |
| 1/28 | 1,281.47 | 1,294.05 | 1,229.52 | 1,257.71 | -34.92 | -2.7 | 6,309,650,000 |
| 1/21 | 1,332.22 | 1,345.74 | 1,275.49 | 1,292.63 | -32.77 | -2.5 | 6,253,650,000 |
| 1/14 | 1,334.58 | 1,352.59 | 1,314.93 | 1,325.40 | -10.92 | -0.8 | 5,016,440,000 |
▶︎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
