0094
TOPIX500 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 |
|---|---|
| 2,313.81 (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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,097.94 | 2,099.72 | 2,086.77 | 2,099.60 | -2.49 | -0.1 | 800,593,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,750.52 | 1,756.57 | 1,745.67 | 1,745.67 | -12.43 | -0.7 | 1,164,060,000 |
| 10/20 | 1,752.12 | 1,767.64 | 1,748.23 | 1,758.10 | -6.87 | -0.4 | 1,257,620,000 |
| 10/19 | 1,766.14 | 1,775.88 | 1,760.12 | 1,764.97 | -24.81 | -1.4 | 1,234,630,000 |
| 10/18 | 1,790.55 | 1,792.29 | 1,777.92 | 1,789.78 | +1.59 | +0.1 | 1,261,700,000 |
| 10/17 | 1,793.01 | 1,802.28 | 1,780.09 | 1,788.19 | +14.62 | +0.8 | 1,191,180,000 |
| 10/16 | 1,784.85 | 1,787.47 | 1,767.95 | 1,773.57 | -27.40 | -1.5 | 1,354,530,000 |
| 10/13 | 1,812.29 | 1,817.85 | 1,797.01 | 1,800.97 | -25.77 | -1.4 | 1,414,130,000 |
| 10/12 | 1,809.59 | 1,827.40 | 1,809.45 | 1,826.74 | +27.57 | +1.5 | 1,471,180,000 |
| 10/11 | 1,803.40 | 1,808.60 | 1,798.02 | 1,799.17 | -2.40 | -0.1 | 1,320,600,000 |
| 10/10 | 1,781.10 | 1,804.87 | 1,781.00 | 1,801.57 | +38.01 | +2.2 | 1,484,690,000 |
| 10/6 | 1,764.38 | 1,775.00 | 1,758.35 | 1,763.56 | -0.76 | +0.0 | 1,437,210,000 |
| 10/5 | 1,741.39 | 1,766.00 | 1,734.08 | 1,764.32 | +34.95 | +2.0 | 1,652,380,000 |
| 10/4 | 1,749.20 | 1,752.21 | 1,727.73 | 1,729.37 | -44.08 | -2.5 | 2,029,670,000 |
| 10/3 | 1,796.21 | 1,796.21 | 1,769.57 | 1,773.45 | -29.95 | -1.7 | 1,631,260,000 |
| 10/2 | 1,821.86 | 1,835.54 | 1,803.40 | 1,803.40 | -6.61 | -0.4 | 1,550,610,000 |
| 9/29 | 1,831.10 | 1,831.71 | 1,804.08 | 1,810.01 | -17.03 | -0.9 | 1,885,890,000 |
| 9/28 | 1,836.66 | 1,842.72 | 1,816.48 | 1,827.04 | -26.76 | -1.4 | 1,661,470,000 |
| 9/27 | 1,835.81 | 1,853.80 | 1,829.23 | 1,853.80 | +5.45 | +0.3 | 1,586,060,000 |
| 9/26 | 1,860.63 | 1,860.81 | 1,846.24 | 1,848.35 | -10.76 | -0.6 | 1,318,560,000 |
| 9/25 | 1,858.25 | 1,862.39 | 1,849.64 | 1,859.11 | +6.45 | +0.4 | 1,269,350,000 |
| 9/22 | 1,840.47 | 1,861.36 | 1,836.48 | 1,852.66 | -6.32 | -0.3 | 1,608,730,000 |
| 9/21 | 1,872.77 | 1,878.23 | 1,857.35 | 1,858.98 | -18.52 | -1.0 | 1,567,580,000 |
| 9/20 | 1,897.49 | 1,898.32 | 1,876.51 | 1,877.50 | -18.36 | -1.0 | 1,674,530,000 |
| 9/19 | 1,887.87 | 1,897.38 | 1,883.77 | 1,895.86 | +1.07 | +0.1 | 1,716,130,000 |
| 9/15 | 1,887.83 | 1,902.51 | 1,887.34 | 1,894.79 | +18.62 | +1.0 | 2,390,540,000 |
| 9/14 | 1,863.98 | 1,880.19 | 1,859.66 | 1,876.17 | +22.05 | +1.2 | 1,608,170,000 |
| 9/13 | 1,854.12 | 1,860.53 | 1,849.08 | 1,854.12 | -0.23 | +0.0 | 1,475,890,000 |
| 9/12 | 1,847.32 | 1,855.02 | 1,838.94 | 1,854.35 | +15.50 | +0.8 | 1,368,230,000 |
| 9/11 | 1,845.65 | 1,849.91 | 1,834.00 | 1,838.85 | +1.21 | +0.1 | 1,293,460,000 |
| 9/8 | 1,847.88 | 1,855.65 | 1,834.67 | 1,837.64 | -18.96 | -1.0 | 1,638,070,000 |
▶︎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
