TOPIX500 株価時系列データ

2,102.09

+17.42

+0.84%

(15:30)

株価は15分ディレイ

52週高値	52週安値
2,313.81 (24/07/11)	1,723.24 (24/08/05)

年初来高値	年初来安値
2,313.81 (24/07/11)	1,723.24 (24/08/05)

本日株価

日付	始値	高値	安値	終値	前日比	前日比%	売買高(株)
11/28	2,078.06	2,106.06	2,073.57	2,102.09	+17.42	+0.8	1,259,612,700

日次株価

日付	始値	高値	安値	終値	前日比	前日比%	売買高(株)
11/27	2,098.86	2,099.62	2,075.77	2,084.67	-18.61	-0.9	1,826,650,000
11/26	2,115.07	2,115.34	2,087.27	2,103.28	-21.72	-1.0	1,905,500,000
11/25	2,126.02	2,139.38	2,122.53	2,125.00	+16.23	+0.8	2,745,890,000
11/22	2,103.03	2,115.56	2,100.35	2,108.77	+10.42	+0.5	1,681,340,000
11/21	2,112.74	2,114.29	2,096.76	2,098.35	-13.06	-0.6	1,680,050,000
11/20	2,121.82	2,128.64	2,106.28	2,111.41	-9.54	-0.5	1,653,450,000
11/19	2,115.63	2,125.45	2,106.48	2,120.95	+14.51	+0.7	1,803,780,000
11/18	2,107.66	2,118.90	2,103.95	2,106.44	-16.62	-0.8	1,733,080,000
11/15	2,127.98	2,139.38	2,123.06	2,123.06	+8.77	+0.4	2,188,100,000
11/14	2,126.35	2,142.41	2,114.29	2,114.29	-5.35	-0.3	2,142,020,000
11/13	2,143.97	2,146.77	2,112.43	2,119.64	-27.19	-1.3	2,339,460,000
11/12	2,154.89	2,169.58	2,139.69	2,146.83	+1.38	+0.1	2,460,060,000
11/11	2,144.90	2,157.71	2,138.89	2,145.45	-2.00	-0.1	2,026,180,000
11/8	2,160.95	2,163.21	2,140.75	2,147.45	-0.19	+0.0	2,404,120,000
11/7	2,146.42	2,165.08	2,126.18	2,147.64	+21.00	+1.0	2,757,610,000
11/6	2,091.56	2,136.62	2,091.44	2,126.64	+42.20	+2.0	2,455,180,000
11/5	2,077.51	2,090.09	2,068.23	2,084.44	+16.12	+0.8	1,896,580,000
11/1	2,080.57	2,090.16	2,063.34	2,068.32	-40.76	-1.9	1,996,280,000
10/31	2,111.41	2,114.64	2,096.33	2,109.08	-7.99	-0.4	2,191,310,000
10/30	2,104.77	2,124.99	2,104.77	2,117.07	+17.64	+0.8	3,433,000,000
10/29	2,082.48	2,100.85	2,077.13	2,099.43	+19.27	+0.9	1,586,520,000
10/28	2,038.58	2,085.79	2,038.58	2,080.16	+30.92	+1.5	1,782,660,000
10/25	2,052.78	2,058.47	2,039.14	2,049.24	-12.90	-0.6	1,565,580,000
10/24	2,045.12	2,070.05	2,038.01	2,062.14	-0.86	+0.0	1,715,650,000
10/23	2,072.31	2,083.19	2,058.34	2,063.00	-10.73	-0.5	1,679,990,000
10/22	2,091.06	2,096.60	2,060.66	2,073.73	-21.60	-1.0	1,684,670,000
10/21	2,101.03	2,106.15	2,088.57	2,095.33	-7.49	-0.4	1,501,340,000
10/18	2,110.42	2,114.22	2,098.94	2,102.82	+0.72	+0.0	1,431,520,000
10/17	2,111.51	2,118.03	2,101.60	2,102.10	-1.73	-0.1	1,632,200,000
10/16	2,105.01	2,119.80	2,097.69	2,103.83	-26.42	-1.2	1,615,110,000

▶︎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