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 | 1,369,655,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,289.44 | 1,289.44 | 1,269.38 | 1,275.96 | -6.52 | -0.5 | 5,118,230,000 |
| 6/4 | 1,270.32 | 1,288.02 | 1,250.40 | 1,282.48 | +8.64 | +0.7 | 5,325,760,000 |
| 5/28 | 1,240.33 | 1,275.84 | 1,240.01 | 1,273.84 | +32.55 | +2.6 | 6,844,360,000 |
| 5/21 | 1,232.67 | 1,245.40 | 1,214.07 | 1,241.29 | +18.48 | +1.5 | 5,593,930,000 |
| 5/14 | 1,253.31 | 1,267.71 | 1,199.00 | 1,222.81 | -28.71 | -2.3 | 6,619,780,000 |
| 5/7 | 1,243.95 | 1,257.22 | 1,242.14 | 1,251.52 | +23.85 | +1.9 | 2,700,150,000 |
| 4/30 | 1,245.74 | 1,246.14 | 1,227.10 | 1,227.67 | -13.53 | -1.1 | 4,721,320,000 |
| 4/23 | 1,268.63 | 1,271.28 | 1,218.22 | 1,241.20 | -27.79 | -2.2 | 5,306,500,000 |
| 4/16 | 1,271.46 | 1,275.21 | 1,259.08 | 1,268.99 | +2.88 | +0.2 | 4,857,710,000 |
| 4/9 | 1,282.45 | 1,288.69 | 1,256.26 | 1,266.11 | -11.07 | -0.9 | 5,449,870,000 |
| 4/2 | 1,294.02 | 1,294.02 | 1,263.40 | 1,277.18 | -2.88 | -0.2 | 6,741,240,000 |
| 3/26 | 1,288.60 | 1,291.54 | 1,241.99 | 1,280.06 | -19.12 | -1.5 | 6,873,009,600 |
| 3/19 | 1,269.50 | 1,302.75 | 1,265.04 | 1,299.18 | +34.72 | +2.8 | 7,915,080,000 |
| 3/12 | 1,246.28 | 1,264.46 | 1,225.11 | 1,264.46 | +32.57 | +2.6 | 7,486,350,400 |
| 3/5 | 1,234.48 | 1,250.88 | 1,208.37 | 1,231.89 | +13.50 | +1.1 | 6,465,220,000 |
| 2/26 | 1,274.35 | 1,277.88 | 1,218.39 | 1,218.39 | -44.27 | -3.5 | 5,970,550,000 |
| 2/19 | 1,265.82 | 1,292.09 | 1,257.59 | 1,262.66 | +4.81 | +0.4 | 6,860,780,000 |
| 2/12 | 1,230.05 | 1,260.71 | 1,230.05 | 1,257.85 | +32.31 | +2.6 | 5,723,460,000 |
| 2/5 | 1,170.28 | 1,225.92 | 1,170.28 | 1,225.54 | +55.76 | +4.8 | 6,570,590,000 |
| 1/29 | 1,214.46 | 1,214.65 | 1,169.24 | 1,169.78 | -41.19 | -3.4 | 6,960,640,000 |
| 1/22 | 1,202.65 | 1,219.58 | 1,199.81 | 1,210.97 | +0.25 | +0.0 | 5,427,554,000 |
| 1/15 | 1,203.66 | 1,228.91 | 1,200.28 | 1,210.72 | +2.35 | +0.2 | 5,238,030,000 |
| 1/8 | 1,176.78 | 1,208.37 | 1,155.59 | 1,208.37 | +36.14 | +3.1 | 6,028,470,000 |
| 12/30 | 1,153.45 | 1,183.12 | 1,152.39 | 1,172.23 | +21.08 | +1.8 | 2,908,200,000 |
| 12/25 | 1,165.76 | 1,169.28 | 1,139.59 | 1,151.15 | -11.28 | -1.0 | 4,678,960,000 |
| 12/18 | 1,152.44 | 1,166.06 | 1,147.98 | 1,162.43 | +12.05 | +1.1 | 5,820,502,000 |
| 12/11 | 1,149.50 | 1,153.52 | 1,128.38 | 1,150.38 | +6.95 | +0.6 | 5,756,810,000 |
| 12/4 | 1,153.32 | 1,153.64 | 1,130.02 | 1,143.43 | -6.61 | -0.6 | 7,629,414,400 |
| 11/27 | 1,127.35 | 1,153.40 | 1,127.26 | 1,150.04 | +40.14 | +3.6 | 5,643,054,000 |
| 11/20 | 1,104.16 | 1,120.97 | 1,100.82 | 1,109.90 | +14.45 | +1.3 | 6,425,575,200 |
▶︎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
