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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 924.66 | 947.03 | 916.14 | 940.09 | +7.16 | +0.8 | 6,559,630,000 |
| 4/10 | 871.64 | 935.79 | 869.98 | 932.93 | +65.59 | +7.6 | 7,803,800,000 |
| 4/3 | 922.38 | 935.38 | 860.07 | 867.34 | -82.28 | -8.7 | 8,591,680,000 |
| 3/27 | 829.17 | 949.62 | 823.05 | 949.62 | +114.59 | +13.7 | 11,652,820,000 |
| 3/19 | 836.99 | 858.29 | 793.14 | 835.03 | +1.52 | +0.2 | 11,147,360,000 |
| 3/13 | 950.75 | 950.98 | 793.18 | 833.51 | -136.03 | -14.0 | 13,128,060,000 |
| 3/6 | 980.07 | 1,017.30 | 964.51 | 969.54 | -25.11 | -2.5 | 8,441,200,000 |
| 2/28 | 1,076.87 | 1,076.87 | 987.27 | 994.65 | -103.18 | -9.4 | 7,687,870,400 |
| 2/21 | 1,100.00 | 1,107.76 | 1,085.59 | 1,097.83 | -10.74 | -1.0 | 5,783,890,000 |
| 2/14 | 1,117.19 | 1,121.97 | 1,105.40 | 1,108.57 | -17.35 | -1.5 | 5,144,490,000 |
| 2/7 | 1,079.26 | 1,132.22 | 1,077.05 | 1,125.92 | +32.91 | +3.0 | 6,883,350,400 |
| 1/31 | 1,101.89 | 1,107.52 | 1,082.96 | 1,093.01 | -26.36 | -2.4 | 6,129,290,000 |
| 1/24 | 1,124.57 | 1,126.74 | 1,116.29 | 1,119.37 | -0.99 | -0.1 | 4,750,020,000 |
| 1/17 | 1,119.33 | 1,122.69 | 1,114.03 | 1,120.36 | +4.75 | +0.4 | 4,468,950,000 |
| 1/10 | 1,094.48 | 1,119.42 | 1,083.05 | 1,115.61 | +10.36 | +0.9 | 6,068,930,000 |
| 12/30 | 1,108.73 | 1,108.73 | 1,103.57 | 1,105.25 | -6.34 | -0.6 | 796,620,000 |
| 12/27 | 1,115.07 | 1,115.57 | 1,105.78 | 1,111.59 | -0.86 | -0.1 | 4,245,860,000 |
| 12/20 | 1,116.36 | 1,123.12 | 1,109.41 | 1,112.45 | -6.38 | -0.6 | 6,181,870,000 |
| 12/13 | 1,104.78 | 1,121.02 | 1,095.82 | 1,118.83 | +21.07 | +1.9 | 6,364,350,000 |
| 12/6 | 1,094.54 | 1,101.91 | 1,086.54 | 1,097.76 | +7.66 | +0.7 | 5,315,560,000 |
| 11/29 | 1,091.41 | 1,103.03 | 1,088.97 | 1,090.10 | +5.72 | +0.5 | 5,631,874,000 |
| 11/22 | 1,087.09 | 1,090.88 | 1,069.08 | 1,084.38 | -2.74 | -0.3 | 6,241,448,000 |
| 11/15 | 1,097.68 | 1,098.31 | 1,077.81 | 1,087.12 | -6.72 | -0.6 | 6,481,900,000 |
| 11/8 | 1,082.12 | 1,100.43 | 1,081.76 | 1,093.84 | +21.39 | +2.0 | 5,943,830,000 |
| 11/1 | 1,059.09 | 1,072.51 | 1,057.53 | 1,072.45 | +14.59 | +1.4 | 6,850,129,600 |
| 10/25 | 1,046.58 | 1,059.63 | 1,042.82 | 1,057.86 | +13.51 | +1.3 | 4,377,350,000 |
| 10/18 | 1,040.78 | 1,059.38 | 1,037.01 | 1,044.35 | +16.35 | +1.6 | 4,908,450,000 |
| 10/11 | 1,015.68 | 1,028.87 | 1,006.88 | 1,028.00 | +14.92 | +1.5 | 5,346,263,200 |
| 10/4 | 1,029.53 | 1,035.75 | 1,005.19 | 1,013.08 | -22.22 | -2.2 | 5,927,090,000 |
| 9/27 | 1,047.45 | 1,055.80 | 1,027.08 | 1,035.30 | -9.69 | -0.9 | 5,117,010,000 |
▶︎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
