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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,075.62 | 2,102.95 | 2,073.23 | 2,093.63 | +9.95 | +0.5 | 1,520,280,000 |
| 4/17 | 2,116.61 | 2,116.85 | 2,083.68 | 2,083.68 | -26.97 | -1.3 | 1,778,510,000 |
| 4/16 | 2,135.47 | 2,136.91 | 2,104.78 | 2,110.65 | -43.51 | -2.0 | 1,978,400,000 |
| 4/15 | 2,137.94 | 2,154.16 | 2,127.18 | 2,154.16 | -5.50 | -0.3 | 1,608,860,000 |
| 4/12 | 2,161.61 | 2,166.79 | 2,152.53 | 2,159.66 | +10.17 | +0.5 | 1,635,180,000 |
| 4/11 | 2,127.03 | 2,151.27 | 2,127.03 | 2,149.49 | +3.53 | +0.2 | 1,607,350,000 |
| 4/10 | 2,145.58 | 2,153.50 | 2,143.52 | 2,145.96 | -10.59 | -0.5 | 1,463,060,000 |
| 4/9 | 2,144.36 | 2,156.66 | 2,138.71 | 2,156.55 | +21.03 | +1.0 | 1,551,430,000 |
| 4/8 | 2,131.01 | 2,145.61 | 2,127.64 | 2,135.52 | +20.60 | +1.0 | 1,565,790,000 |
| 4/5 | 2,113.25 | 2,117.95 | 2,097.25 | 2,114.92 | -23.96 | -1.1 | 1,826,330,000 |
| 4/4 | 2,138.41 | 2,155.49 | 2,135.92 | 2,138.88 | +20.70 | +1.0 | 1,984,410,000 |
| 4/3 | 2,111.61 | 2,125.37 | 2,102.86 | 2,118.18 | -6.56 | -0.3 | 1,797,950,000 |
| 4/2 | 2,132.80 | 2,146.29 | 2,117.53 | 2,124.74 | -3.43 | -0.2 | 1,736,050,000 |
| 4/1 | 2,176.51 | 2,178.47 | 2,121.33 | 2,128.17 | -37.43 | -1.7 | 1,895,050,000 |
| 3/29 | 2,161.08 | 2,172.23 | 2,158.19 | 2,165.60 | +12.62 | +0.6 | 1,751,590,000 |
| 3/28 | 2,164.36 | 2,175.80 | 2,148.35 | 2,152.98 | -37.29 | -1.7 | 1,987,440,000 |
| 3/27 | 2,186.38 | 2,200.75 | 2,182.85 | 2,190.27 | +14.36 | +0.7 | 1,896,690,000 |
| 3/26 | 2,169.54 | 2,180.73 | 2,165.15 | 2,175.91 | +2.38 | +0.1 | 1,571,750,000 |
| 3/25 | 2,195.08 | 2,196.12 | 2,173.46 | 2,173.53 | -28.59 | -1.3 | 1,610,940,000 |
| 3/22 | 2,197.74 | 2,208.11 | 2,190.81 | 2,202.12 | +13.60 | +0.6 | 1,924,810,000 |
| 3/21 | 2,176.51 | 2,190.89 | 2,175.53 | 2,188.52 | +36.46 | +1.7 | 2,214,650,000 |
| 3/19 | 2,125.52 | 2,152.06 | 2,122.08 | 2,152.06 | +23.26 | +1.1 | 1,932,540,000 |
| 3/18 | 2,101.27 | 2,129.99 | 2,099.17 | 2,128.80 | +41.38 | +2.0 | 1,848,630,000 |
| 3/15 | 2,072.33 | 2,095.22 | 2,072.33 | 2,087.42 | +7.45 | +0.4 | 2,368,980,000 |
| 3/14 | 2,068.16 | 2,081.12 | 2,060.43 | 2,079.97 | +9.98 | +0.5 | 1,660,280,000 |
| 3/13 | 2,090.74 | 2,095.33 | 2,057.00 | 2,069.99 | -6.30 | -0.3 | 1,648,710,000 |
| 3/12 | 2,063.44 | 2,076.60 | 2,045.98 | 2,076.29 | -9.31 | -0.5 | 1,829,730,000 |
| 3/11 | 2,110.02 | 2,110.30 | 2,063.48 | 2,085.60 | -47.26 | -2.2 | 2,028,540,000 |
| 3/8 | 2,124.74 | 2,145.04 | 2,114.70 | 2,132.86 | +5.75 | +0.3 | 2,235,780,000 |
| 3/7 | 2,147.42 | 2,156.50 | 2,123.34 | 2,127.11 | -9.70 | -0.5 | 2,124,190,000 |
▶︎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
