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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 2,181.69 | 2,194.28 | 2,175.55 | 2,183.82 | -8.49 | -0.4 | 1,704,860,000 |
| 6/3 | 2,186.75 | 2,201.41 | 2,186.71 | 2,192.31 | +20.98 | +1.0 | 1,676,040,000 |
| 5/31 | 2,144.84 | 2,173.71 | 2,144.84 | 2,171.33 | +35.95 | +1.7 | 2,983,980,000 |
| 5/30 | 2,126.14 | 2,139.74 | 2,112.16 | 2,135.38 | -13.76 | -0.6 | 1,708,700,000 |
| 5/29 | 2,169.06 | 2,182.31 | 2,148.25 | 2,149.14 | -20.58 | -1.0 | 1,799,260,000 |
| 5/28 | 2,167.22 | 2,171.96 | 2,163.24 | 2,169.72 | +2.11 | +0.1 | 1,500,470,000 |
| 5/27 | 2,154.14 | 2,167.61 | 2,151.87 | 2,167.61 | +18.94 | +0.9 | 1,377,560,000 |
| 5/24 | 2,129.41 | 2,153.28 | 2,126.86 | 2,148.67 | -9.64 | -0.5 | 1,399,760,000 |
| 5/23 | 2,148.20 | 2,160.27 | 2,133.00 | 2,158.31 | +14.41 | +0.7 | 1,564,220,000 |
| 5/22 | 2,156.79 | 2,159.69 | 2,143.90 | 2,143.90 | -17.54 | -0.8 | 1,544,590,000 |
| 5/21 | 2,171.87 | 2,181.47 | 2,160.67 | 2,161.44 | -6.48 | -0.3 | 1,576,780,000 |
| 5/20 | 2,150.62 | 2,181.02 | 2,148.32 | 2,167.92 | +17.82 | +0.8 | 1,803,710,000 |
| 5/17 | 2,133.25 | 2,152.41 | 2,131.43 | 2,150.10 | +5.80 | +0.3 | 1,842,550,000 |
| 5/16 | 2,146.28 | 2,150.80 | 2,129.04 | 2,144.30 | +6.53 | +0.3 | 2,217,090,000 |
| 5/15 | 2,142.90 | 2,159.20 | 2,137.54 | 2,137.77 | +1.61 | +0.1 | 2,146,820,000 |
| 5/14 | 2,133.19 | 2,145.59 | 2,121.26 | 2,136.16 | +7.01 | +0.3 | 2,113,280,000 |
| 5/13 | 2,129.94 | 2,134.07 | 2,120.09 | 2,129.15 | -4.28 | -0.2 | 1,974,740,000 |
| 5/10 | 2,131.72 | 2,154.42 | 2,125.82 | 2,133.43 | +12.06 | +0.6 | 2,320,670,000 |
| 5/9 | 2,124.82 | 2,134.88 | 2,116.34 | 2,121.37 | +4.92 | +0.2 | 1,701,460,000 |
| 5/8 | 2,140.49 | 2,144.47 | 2,116.45 | 2,116.45 | -33.23 | -1.6 | 1,694,990,000 |
| 5/7 | 2,153.17 | 2,153.71 | 2,134.78 | 2,149.68 | +13.45 | +0.6 | 1,650,380,000 |
| 5/2 | 2,129.83 | 2,142.13 | 2,123.53 | 2,136.23 | -0.61 | +0.0 | 1,492,740,000 |
| 5/1 | 2,135.16 | 2,145.15 | 2,125.91 | 2,136.84 | -10.20 | -0.5 | 1,623,010,000 |
| 4/30 | 2,123.49 | 2,150.63 | 2,121.42 | 2,147.04 | +45.71 | +2.2 | 2,074,430,000 |
| 4/26 | 2,085.60 | 2,107.56 | 2,075.84 | 2,101.33 | +18.08 | +0.9 | 1,861,220,000 |
| 4/25 | 2,105.97 | 2,112.14 | 2,082.66 | 2,083.25 | -37.75 | -1.8 | 1,594,310,000 |
| 4/24 | 2,094.86 | 2,121.03 | 2,093.03 | 2,121.00 | +35.97 | +1.7 | 1,740,550,000 |
| 4/23 | 2,099.07 | 2,100.99 | 2,077.73 | 2,085.03 | +2.81 | +0.1 | 1,430,440,000 |
| 4/22 | 2,072.03 | 2,091.20 | 2,067.60 | 2,082.22 | +28.31 | +1.4 | 1,708,280,000 |
| 4/19 | 2,079.72 | 2,082.05 | 2,032.01 | 2,053.91 | -39.72 | -1.9 | 2,168,750,000 |
▶︎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
