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 | 1,880.62 | +22.29 | +1.2 | 600,286,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,341.25 | 1,364.83 | 1,326.42 | 1,336.32 | +10.64 | +0.8 | 4,869,340,000 |
| 12/30 | 1,322.18 | 1,336.87 | 1,316.38 | 1,325.68 | +3.53 | +0.3 | 3,312,390,000 |
| 12/24 | 1,308.08 | 1,328.36 | 1,289.54 | 1,322.15 | +3.68 | +0.3 | 4,593,130,000 |
| 12/17 | 1,318.04 | 1,338.73 | 1,303.49 | 1,318.47 | +10.47 | +0.8 | 5,425,500,000 |
| 12/10 | 1,301.70 | 1,329.47 | 1,286.40 | 1,308.00 | +9.10 | +0.7 | 5,696,630,000 |
| 12/3 | 1,297.84 | 1,313.31 | 1,272.66 | 1,298.90 | -17.91 | -1.4 | 8,099,390,400 |
| 11/26 | 1,349.77 | 1,357.09 | 1,310.80 | 1,316.81 | -38.30 | -2.8 | 4,549,990,000 |
| 11/19 | 1,353.88 | 1,364.15 | 1,341.66 | 1,355.11 | +9.56 | +0.7 | 5,944,140,000 |
| 11/12 | 1,347.81 | 1,350.70 | 1,321.46 | 1,345.55 | +1.89 | +0.1 | 6,096,380,000 |
| 11/5 | 1,328.94 | 1,353.15 | 1,327.24 | 1,343.66 | +31.33 | +2.4 | 5,218,870,000 |
| 10/29 | 1,304.69 | 1,329.21 | 1,297.16 | 1,312.33 | -1.14 | -0.1 | 7,109,600,000 |
| 10/22 | 1,330.15 | 1,339.64 | 1,306.11 | 1,313.47 | -14.21 | -1.1 | 5,288,720,000 |
| 10/15 | 1,284.26 | 1,327.89 | 1,283.30 | 1,327.68 | +44.35 | +3.5 | 5,736,760,000 |
| 10/8 | 1,312.22 | 1,312.86 | 1,258.07 | 1,283.33 | -16.76 | -1.3 | 7,197,110,400 |
| 10/1 | 1,368.91 | 1,375.30 | 1,297.23 | 1,300.09 | -64.32 | -4.7 | 7,338,500,000 |
| 9/24 | 1,345.62 | 1,365.06 | 1,332.89 | 1,364.41 | -4.14 | -0.3 | 3,948,840,000 |
| 9/17 | 1,359.80 | 1,382.26 | 1,357.60 | 1,368.55 | +3.53 | +0.3 | 6,541,000,000 |
| 9/10 | 1,327.04 | 1,365.02 | 1,327.04 | 1,365.02 | +50.85 | +3.9 | 6,500,780,000 |
| 9/3 | 1,266.25 | 1,316.01 | 1,261.45 | 1,314.17 | +56.35 | +4.5 | 5,640,800,000 |
| 8/27 | 1,241.29 | 1,272.87 | 1,241.29 | 1,257.82 | +28.84 | +2.4 | 4,546,720,000 |
| 8/20 | 1,273.99 | 1,275.10 | 1,226.65 | 1,228.98 | -51.72 | -4.0 | 5,245,490,000 |
| 8/13 | 1,262.03 | 1,289.20 | 1,260.80 | 1,280.70 | +21.34 | +1.7 | 4,283,990,000 |
| 8/6 | 1,251.66 | 1,265.24 | 1,250.44 | 1,259.36 | +19.51 | +1.6 | 5,055,370,000 |
| 7/30 | 1,259.83 | 1,263.12 | 1,239.70 | 1,239.85 | -0.57 | -0.1 | 5,350,080,000 |
| 7/21 | 1,245.76 | 1,254.27 | 1,227.51 | 1,240.42 | -19.10 | -1.5 | 2,975,340,000 |
| 7/16 | 1,270.12 | 1,289.55 | 1,256.52 | 1,259.52 | +10.02 | +0.8 | 4,881,220,000 |
| 7/9 | 1,274.44 | 1,280.83 | 1,229.24 | 1,249.50 | -28.69 | -2.2 | 5,204,760,000 |
| 7/2 | 1,286.24 | 1,286.50 | 1,262.50 | 1,278.19 | -3.00 | -0.2 | 4,606,510,000 |
| 6/25 | 1,251.21 | 1,283.55 | 1,231.95 | 1,281.19 | +10.48 | +0.8 | 5,165,430,000 |
| 6/18 | 1,283.03 | 1,295.36 | 1,270.71 | 1,270.71 | -5.25 | -0.4 | 5,365,640,000 |
▶︎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
