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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 2,119.50 | 2,139.18 | 2,115.69 | 2,136.81 | +7.44 | +0.4 | 1,834,410,000 |
| 3/5 | 2,111.01 | 2,133.12 | 2,109.35 | 2,129.37 | +10.73 | +0.5 | 1,741,660,000 |
| 3/4 | 2,128.61 | 2,130.89 | 2,115.28 | 2,118.64 | -1.52 | -0.1 | 1,859,550,000 |
| 3/1 | 2,092.87 | 2,122.50 | 2,091.99 | 2,120.16 | +28.15 | +1.4 | 1,790,960,000 |
| 2/29 | 2,084.24 | 2,096.46 | 2,074.96 | 2,092.01 | +0.35 | +0.0 | 2,365,830,000 |
| 2/28 | 2,095.90 | 2,097.73 | 2,084.90 | 2,091.66 | -3.60 | -0.2 | 1,852,370,000 |
| 2/27 | 2,092.50 | 2,106.34 | 2,090.77 | 2,095.26 | +3.10 | +0.2 | 1,839,830,000 |
| 2/26 | 2,092.40 | 2,102.36 | 2,085.55 | 2,092.16 | +10.34 | +0.5 | 1,842,780,000 |
| 2/22 | 2,064.84 | 2,084.17 | 2,064.75 | 2,081.82 | +26.79 | +1.3 | 1,769,480,000 |
| 2/21 | 2,053.12 | 2,057.55 | 2,045.13 | 2,055.03 | -3.57 | -0.2 | 1,535,490,000 |
| 2/20 | 2,069.32 | 2,072.07 | 2,052.53 | 2,058.60 | -6.01 | -0.3 | 1,611,130,000 |
| 2/19 | 2,054.51 | 2,064.83 | 2,052.66 | 2,064.61 | +10.63 | +0.5 | 1,595,740,000 |
| 2/16 | 2,046.33 | 2,065.65 | 2,045.03 | 2,053.98 | +25.41 | +1.3 | 2,204,170,000 |
| 2/15 | 2,032.74 | 2,033.28 | 2,020.17 | 2,028.57 | +7.03 | +0.4 | 2,010,410,000 |
| 2/14 | 2,032.08 | 2,032.46 | 2,013.01 | 2,021.54 | -21.66 | -1.1 | 1,908,980,000 |
| 2/13 | 2,016.45 | 2,044.79 | 2,014.99 | 2,043.20 | +43.71 | +2.2 | 2,145,730,000 |
| 2/9 | 2,001.83 | 2,013.70 | 1,994.40 | 1,999.49 | -3.21 | -0.2 | 2,140,040,000 |
| 2/8 | 1,997.92 | 2,010.40 | 1,987.24 | 2,002.70 | +11.23 | +0.6 | 2,096,340,000 |
| 2/7 | 1,980.75 | 1,998.53 | 1,979.21 | 1,991.47 | +8.76 | +0.4 | 1,814,130,000 |
| 2/6 | 1,988.63 | 1,990.18 | 1,976.17 | 1,982.71 | -13.43 | -0.7 | 1,911,580,000 |
| 2/5 | 1,996.62 | 1,999.97 | 1,987.77 | 1,996.14 | +13.74 | +0.7 | 1,869,860,000 |
| 2/2 | 1,986.00 | 1,991.28 | 1,975.94 | 1,982.40 | +4.40 | +0.2 | 1,768,610,000 |
| 2/1 | 1,977.40 | 1,986.05 | 1,972.90 | 1,978.00 | -13.63 | -0.7 | 1,777,540,000 |
| 1/31 | 1,962.12 | 1,991.63 | 1,962.12 | 1,991.63 | +19.32 | +1.0 | 1,712,960,000 |
| 1/30 | 1,977.23 | 1,982.49 | 1,972.09 | 1,972.31 | -1.65 | -0.1 | 1,413,670,000 |
| 1/29 | 1,959.30 | 1,979.43 | 1,959.30 | 1,973.96 | +25.23 | +1.3 | 1,376,600,000 |
| 1/26 | 1,966.28 | 1,967.55 | 1,947.55 | 1,948.73 | -27.52 | -1.4 | 1,583,160,000 |
| 1/25 | 1,975.15 | 1,978.93 | 1,962.78 | 1,976.25 | +0.61 | +0.0 | 1,425,100,000 |
| 1/24 | 1,980.01 | 1,984.99 | 1,969.56 | 1,975.64 | -10.24 | -0.5 | 1,562,970,000 |
| 1/23 | 1,992.22 | 2,004.62 | 1,979.04 | 1,985.88 | -1.83 | -0.1 | 1,645,690,000 |
▶︎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
