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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 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) |
|---|---|---|---|---|---|---|---|
| 10/15 | 2,139.55 | 2,144.24 | 2,130.25 | 2,130.25 | +12.80 | +0.6 | 1,857,260,000 |
| 10/11 | 2,129.29 | 2,131.93 | 2,115.93 | 2,117.45 | -5.13 | -0.2 | 1,579,500,000 |
| 10/10 | 2,133.16 | 2,134.08 | 2,119.21 | 2,122.58 | +5.42 | +0.3 | 1,506,750,000 |
| 10/9 | 2,129.17 | 2,132.14 | 2,108.11 | 2,117.16 | +6.37 | +0.3 | 1,583,380,000 |
| 10/8 | 2,125.02 | 2,125.58 | 2,105.38 | 2,110.79 | -31.83 | -1.5 | 1,793,720,000 |
| 10/7 | 2,137.51 | 2,152.98 | 2,133.95 | 2,142.62 | +36.65 | +1.7 | 1,912,720,000 |
| 10/4 | 2,101.42 | 2,109.98 | 2,098.31 | 2,105.97 | +7.74 | +0.4 | 1,818,270,000 |
| 10/3 | 2,106.98 | 2,119.41 | 2,094.59 | 2,098.23 | +25.35 | +1.2 | 1,906,640,000 |
| 10/2 | 2,078.55 | 2,093.20 | 2,064.40 | 2,072.88 | -30.52 | -1.5 | 2,051,940,000 |
| 10/1 | 2,079.77 | 2,107.63 | 2,079.24 | 2,103.40 | +36.25 | +1.8 | 1,962,580,000 |
| 9/30 | 2,109.80 | 2,111.36 | 2,060.34 | 2,067.15 | -77.06 | -3.6 | 2,600,050,000 |
| 9/27 | 2,124.18 | 2,146.16 | 2,107.95 | 2,144.21 | +17.71 | +0.8 | 2,249,550,000 |
| 9/26 | 2,089.19 | 2,126.50 | 2,086.48 | 2,126.50 | +55.49 | +2.7 | 2,085,310,000 |
| 9/25 | 2,073.57 | 2,080.18 | 2,066.87 | 2,071.01 | -5.07 | -0.2 | 1,612,210,000 |
| 9/24 | 2,083.61 | 2,092.91 | 2,073.86 | 2,076.08 | +12.02 | +0.6 | 1,696,990,000 |
| 9/20 | 2,071.94 | 2,078.26 | 2,061.72 | 2,064.06 | +20.61 | +1.0 | 2,353,570,000 |
| 9/19 | 2,030.29 | 2,055.91 | 2,030.29 | 2,043.45 | +41.84 | +2.1 | 1,725,910,000 |
| 9/18 | 2,009.05 | 2,015.80 | 1,984.73 | 2,001.61 | +6.84 | +0.3 | 1,531,920,000 |
| 9/17 | 2,010.42 | 2,015.58 | 1,966.65 | 1,994.77 | -13.61 | -0.7 | 1,874,580,000 |
| 9/13 | 2,020.00 | 2,022.31 | 2,002.34 | 2,008.38 | -17.03 | -0.8 | 1,737,700,000 |
| 9/12 | 2,005.82 | 2,034.00 | 2,005.31 | 2,025.41 | +49.17 | +2.5 | 1,864,650,000 |
| 9/11 | 2,001.16 | 2,002.96 | 1,958.27 | 1,976.24 | -35.52 | -1.8 | 1,939,720,000 |
| 9/10 | 2,021.34 | 2,034.04 | 2,009.57 | 2,011.76 | -3.25 | -0.2 | 1,713,490,000 |
| 9/9 | 1,994.74 | 2,018.10 | 1,970.11 | 2,015.01 | -14.01 | -0.7 | 1,801,350,000 |
| 9/6 | 2,045.39 | 2,051.95 | 2,018.11 | 2,029.02 | -18.68 | -0.9 | 1,684,300,000 |
| 9/5 | 2,033.08 | 2,073.53 | 2,024.95 | 2,047.70 | -10.54 | -0.5 | 1,602,730,000 |
| 9/4 | 2,099.31 | 2,101.76 | 2,050.66 | 2,058.24 | -79.87 | -3.7 | 2,007,400,000 |
| 9/3 | 2,125.81 | 2,144.33 | 2,125.81 | 2,138.11 | +13.13 | +0.6 | 1,450,320,000 |
| 9/2 | 2,138.64 | 2,139.55 | 2,112.68 | 2,124.98 | +3.50 | +0.2 | 1,401,540,000 |
| 8/30 | 2,108.02 | 2,123.16 | 2,107.79 | 2,121.48 | +15.41 | +0.7 | 2,005,070,000 |
▶︎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
