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) |
|---|---|---|---|---|---|---|---|
| 8/29 | 2,098.42 | 2,106.72 | 2,093.48 | 2,106.07 | +1.07 | +0.1 | 1,603,050,000 |
| 8/28 | 2,090.69 | 2,105.00 | 2,088.10 | 2,105.00 | +10.29 | +0.5 | 1,372,710,000 |
| 8/27 | 2,081.63 | 2,098.04 | 2,074.07 | 2,094.71 | +14.22 | +0.7 | 1,338,170,000 |
| 8/26 | 2,088.54 | 2,090.40 | 2,068.66 | 2,080.49 | -19.75 | -0.9 | 1,314,310,000 |
| 8/23 | 2,094.97 | 2,102.85 | 2,083.03 | 2,100.24 | +11.07 | +0.5 | 1,317,200,000 |
| 8/22 | 2,081.93 | 2,093.19 | 2,077.33 | 2,089.17 | +4.57 | +0.2 | 1,340,220,000 |
| 8/21 | 2,065.83 | 2,087.24 | 2,065.83 | 2,084.60 | -4.08 | -0.2 | 1,390,450,000 |
| 8/20 | 2,088.00 | 2,095.77 | 2,076.70 | 2,088.68 | +22.12 | +1.1 | 1,735,020,000 |
| 8/19 | 2,086.23 | 2,097.98 | 2,063.08 | 2,066.56 | -29.51 | -1.4 | 1,717,720,000 |
| 8/16 | 2,068.14 | 2,097.48 | 2,067.29 | 2,096.07 | +61.84 | +3.0 | 1,877,530,000 |
| 8/15 | 2,020.22 | 2,048.14 | 2,020.22 | 2,034.23 | +15.18 | +0.8 | 1,750,930,000 |
| 8/14 | 2,011.76 | 2,032.56 | 2,002.81 | 2,019.05 | +22.39 | +1.1 | 1,979,240,000 |
| 8/13 | 1,961.15 | 1,996.66 | 1,960.72 | 1,996.66 | +56.17 | +2.9 | 2,093,760,000 |
| 8/9 | 1,951.98 | 1,963.25 | 1,910.26 | 1,940.49 | +15.85 | +0.8 | 2,547,440,000 |
| 8/8 | 1,924.22 | 1,960.21 | 1,910.56 | 1,924.64 | -22.45 | -1.2 | 2,419,220,000 |
| 8/7 | 1,877.00 | 1,989.12 | 1,869.17 | 1,947.09 | +44.70 | +2.4 | 3,295,360,000 |
| 8/6 | 1,773.74 | 1,930.52 | 1,773.24 | 1,902.39 | +163.44 | +9.4 | 3,480,880,000 |
| 8/5 | 1,944.90 | 1,945.62 | 1,723.24 | 1,738.95 | -244.57 | -12.3 | 4,089,800,000 |
| 8/2 | 2,075.06 | 2,077.21 | 1,982.06 | 1,983.52 | -130.54 | -6.2 | 2,970,300,000 |
| 8/1 | 2,163.74 | 2,164.38 | 2,098.46 | 2,114.06 | -71.14 | -3.3 | 2,571,730,000 |
| 7/31 | 2,138.32 | 2,189.74 | 2,128.11 | 2,185.20 | +29.88 | +1.4 | 2,131,380,000 |
| 7/30 | 2,144.12 | 2,157.69 | 2,138.10 | 2,155.32 | -3.21 | -0.2 | 1,726,780,000 |
| 7/29 | 2,137.15 | 2,165.76 | 2,128.61 | 2,158.53 | +47.12 | +2.2 | 1,611,820,000 |
| 7/26 | 2,115.67 | 2,134.18 | 2,107.55 | 2,111.41 | -8.51 | -0.4 | 1,781,080,000 |
| 7/25 | 2,155.76 | 2,157.88 | 2,116.16 | 2,119.92 | -67.72 | -3.1 | 2,115,190,000 |
| 7/24 | 2,208.83 | 2,216.55 | 2,186.06 | 2,187.64 | -31.78 | -1.4 | 1,647,300,000 |
| 7/23 | 2,227.37 | 2,234.50 | 2,213.92 | 2,219.42 | +3.52 | +0.2 | 1,389,720,000 |
| 7/22 | 2,238.75 | 2,240.77 | 2,213.10 | 2,215.90 | -25.41 | -1.1 | 1,349,190,000 |
| 7/19 | 2,240.15 | 2,249.00 | 2,228.13 | 2,241.31 | -5.94 | -0.3 | 1,533,860,000 |
| 7/18 | 2,257.39 | 2,267.20 | 2,247.25 | 2,247.25 | -37.68 | -1.7 | 1,764,500,000 |
▶︎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
