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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,068.29 | 1,115.51 | 1,067.56 | 1,095.45 | +35.18 | +3.3 | 7,658,449,600 |
| 11/6 | 1,016.72 | 1,064.23 | 1,016.72 | 1,060.27 | +52.22 | +5.2 | 5,066,960,000 |
| 10/30 | 1,036.08 | 1,039.09 | 1,007.99 | 1,008.05 | -28.39 | -2.7 | 5,262,950,000 |
| 10/23 | 1,036.51 | 1,047.79 | 1,030.32 | 1,036.44 | +6.74 | +0.7 | 4,560,430,000 |
| 10/16 | 1,044.27 | 1,048.95 | 1,029.14 | 1,029.70 | -15.77 | -1.5 | 4,494,590,000 |
| 10/9 | 1,034.23 | 1,054.67 | 1,033.64 | 1,045.47 | +23.51 | +2.3 | 5,011,060,000 |
| 10/2 | 1,043.21 | 1,055.47 | 1,018.32 | 1,021.96 | -15.22 | -1.5 | 5,530,320,000 |
| 9/25 | 1,043.15 | 1,047.04 | 1,034.11 | 1,037.18 | -10.22 | -1.0 | 4,042,440,000 |
| 9/18 | 1,050.12 | 1,057.47 | 1,043.98 | 1,047.40 | -0.59 | -0.1 | 6,125,570,000 |
| 9/11 | 1,038.16 | 1,048.48 | 1,022.14 | 1,047.99 | +6.73 | +0.7 | 5,946,860,000 |
| 9/4 | 1,046.18 | 1,055.91 | 1,036.45 | 1,041.26 | +5.41 | +0.5 | 5,442,720,800 |
| 8/28 | 1,032.93 | 1,056.22 | 1,027.53 | 1,035.85 | +3.05 | +0.3 | 5,435,910,000 |
| 8/21 | 1,044.63 | 1,048.71 | 1,030.69 | 1,032.80 | -14.76 | -1.4 | 4,565,032,000 |
| 8/14 | 1,009.05 | 1,051.44 | 1,008.92 | 1,047.56 | +49.64 | +5.0 | 5,585,290,000 |
| 8/7 | 975.03 | 1,004.89 | 972.92 | 997.92 | +32.45 | +3.4 | 6,201,260,000 |
| 7/31 | 1,003.88 | 1,022.33 | 965.47 | 965.47 | -50.00 | -4.9 | 6,414,720,000 |
| 7/22 | 1,019.63 | 1,022.78 | 1,012.44 | 1,015.47 | -1.09 | -0.1 | 3,156,010,000 |
| 7/17 | 1,003.47 | 1,027.22 | 1,002.47 | 1,016.56 | +26.48 | +2.7 | 6,033,490,000 |
| 7/10 | 1,001.65 | 1,015.10 | 990.08 | 990.08 | -9.67 | -1.0 | 5,788,680,000 |
| 7/3 | 1,000.51 | 1,008.66 | 985.81 | 999.75 | -12.86 | -1.3 | 6,015,140,000 |
| 6/26 | 1,012.35 | 1,025.55 | 999.31 | 1,012.61 | -3.72 | -0.4 | 5,741,750,000 |
| 6/19 | 1,003.33 | 1,027.41 | 983.61 | 1,016.33 | +7.30 | +0.7 | 6,762,809,600 |
| 6/12 | 1,046.76 | 1,051.61 | 989.32 | 1,009.03 | -27.85 | -2.7 | 8,066,110,400 |
| 6/5 | 1,003.46 | 1,036.88 | 1,000.99 | 1,036.88 | +34.55 | +3.5 | 6,998,380,000 |
| 5/29 | 954.68 | 1,014.32 | 951.57 | 1,002.33 | +59.36 | +6.3 | 8,709,720,000 |
| 5/22 | 935.30 | 960.31 | 931.02 | 942.97 | +10.48 | +1.1 | 6,392,270,000 |
| 5/15 | 946.42 | 956.42 | 926.57 | 932.49 | -6.75 | -0.7 | 6,496,880,000 |
| 5/8 | 916.41 | 939.41 | 914.29 | 939.24 | +14.62 | +1.6 | 2,724,270,000 |
| 5/1 | 924.37 | 958.05 | 920.48 | 924.62 | +4.48 | +0.5 | 5,563,260,000 |
| 4/24 | 932.71 | 936.39 | 903.69 | 920.14 | -19.95 | -2.1 | 6,092,858,000 |
▶︎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
