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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 2,287.65 | 2,294.62 | 2,280.37 | 2,284.93 | +8.55 | +0.4 | 1,686,320,000 |
| 7/16 | 2,277.40 | 2,289.61 | 2,273.55 | 2,276.38 | +7.78 | +0.3 | 1,616,140,000 |
| 7/12 | 2,271.45 | 2,285.30 | 2,265.00 | 2,268.60 | -30.40 | -1.3 | 1,832,550,000 |
| 7/11 | 2,307.63 | 2,313.81 | 2,295.48 | 2,299.00 | +15.66 | +0.7 | 1,807,160,000 |
| 7/10 | 2,268.03 | 2,283.79 | 2,264.70 | 2,283.34 | +12.19 | +0.5 | 1,896,660,000 |
| 7/9 | 2,252.47 | 2,280.58 | 2,247.89 | 2,271.15 | +22.42 | +1.0 | 1,709,970,000 |
| 7/8 | 2,256.65 | 2,264.96 | 2,248.24 | 2,248.73 | -13.26 | -0.6 | 1,661,580,000 |
| 7/5 | 2,273.74 | 2,279.30 | 2,257.38 | 2,261.99 | -10.34 | -0.5 | 1,635,610,000 |
| 7/4 | 2,257.75 | 2,274.45 | 2,256.38 | 2,272.33 | +21.69 | +1.0 | 1,635,300,000 |
| 7/3 | 2,241.94 | 2,253.13 | 2,232.43 | 2,250.64 | +12.49 | +0.6 | 1,690,350,000 |
| 7/2 | 2,213.23 | 2,241.21 | 2,209.16 | 2,238.15 | +27.27 | +1.2 | 1,850,110,000 |
| 7/1 | 2,215.90 | 2,221.96 | 2,204.78 | 2,210.88 | +12.68 | +0.6 | 1,628,840,000 |
| 6/28 | 2,197.01 | 2,208.07 | 2,193.11 | 2,198.20 | +13.93 | +0.6 | 1,718,530,000 |
| 6/27 | 2,184.34 | 2,187.86 | 2,175.00 | 2,184.27 | -8.35 | -0.4 | 1,627,590,000 |
| 6/26 | 2,185.79 | 2,195.62 | 2,175.73 | 2,192.62 | +12.21 | +0.6 | 1,577,030,000 |
| 6/25 | 2,153.76 | 2,181.64 | 2,151.75 | 2,180.41 | +37.97 | +1.8 | 1,548,310,000 |
| 6/24 | 2,130.22 | 2,150.21 | 2,128.89 | 2,142.44 | +12.27 | +0.6 | 1,386,440,000 |
| 6/21 | 2,137.17 | 2,149.00 | 2,130.16 | 2,130.17 | +0.07 | 0.0 | 2,044,990,000 |
| 6/20 | 2,124.73 | 2,131.54 | 2,113.27 | 2,130.10 | -2.78 | -0.1 | 1,310,870,000 |
| 6/19 | 2,131.03 | 2,138.17 | 2,126.35 | 2,132.88 | +10.14 | +0.5 | 1,362,190,000 |
| 6/18 | 2,125.79 | 2,127.54 | 2,116.79 | 2,122.74 | +12.19 | +0.6 | 1,414,030,000 |
| 6/17 | 2,130.69 | 2,130.69 | 2,104.80 | 2,110.55 | -37.67 | -1.8 | 1,570,820,000 |
| 6/14 | 2,126.34 | 2,155.53 | 2,126.34 | 2,148.22 | +9.37 | +0.4 | 2,156,620,000 |
| 6/13 | 2,166.95 | 2,169.47 | 2,138.34 | 2,138.85 | -18.80 | -0.9 | 1,618,020,000 |
| 6/12 | 2,155.77 | 2,161.98 | 2,154.15 | 2,157.65 | -17.30 | -0.8 | 1,501,270,000 |
| 6/11 | 2,184.70 | 2,194.92 | 2,172.60 | 2,174.95 | -4.38 | -0.2 | 1,377,190,000 |
| 6/10 | 2,162.16 | 2,181.58 | 2,162.16 | 2,179.33 | +21.01 | +1.0 | 1,329,520,000 |
| 6/7 | 2,156.26 | 2,162.82 | 2,153.03 | 2,158.32 | -2.50 | -0.1 | 1,346,400,000 |
| 6/6 | 2,166.58 | 2,173.85 | 2,158.78 | 2,160.82 | +8.09 | +0.4 | 1,652,860,000 |
| 6/5 | 2,169.50 | 2,170.58 | 2,148.28 | 2,152.73 | -31.09 | -1.4 | 1,717,430,000 |
▶︎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
