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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,097.94 | 2,099.72 | 2,093.52 | 2,096.63 | -5.46 | -0.3 | 175,151,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/23 | 1,992.22 | 2,004.62 | 1,979.04 | 1,985.88 | -1.83 | -0.1 | 1,645,690,000 |
| 1/22 | 1,973.42 | 1,988.05 | 1,971.32 | 1,987.71 | +27.18 | +1.4 | 1,484,640,000 |
| 1/19 | 1,967.51 | 1,968.39 | 1,951.67 | 1,960.53 | +14.59 | +0.8 | 1,551,800,000 |
| 1/18 | 1,946.12 | 1,959.00 | 1,944.37 | 1,945.94 | -4.05 | -0.2 | 1,462,670,000 |
| 1/17 | 1,963.80 | 1,986.69 | 1,949.23 | 1,949.99 | -5.47 | -0.3 | 1,962,600,000 |
| 1/16 | 1,970.14 | 1,971.85 | 1,953.26 | 1,955.46 | -15.42 | -0.8 | 1,533,320,000 |
| 1/15 | 1,951.43 | 1,973.78 | 1,948.93 | 1,970.88 | +23.43 | +1.2 | 1,559,660,000 |
| 1/12 | 1,955.12 | 1,957.18 | 1,940.02 | 1,947.45 | +10.61 | +0.6 | 1,838,210,000 |
| 1/11 | 1,926.98 | 1,942.89 | 1,926.65 | 1,936.84 | +32.04 | +1.7 | 1,849,400,000 |
| 1/10 | 1,881.07 | 1,909.41 | 1,880.82 | 1,904.80 | +26.14 | +1.4 | 1,562,220,000 |
| 1/9 | 1,879.17 | 1,892.83 | 1,869.24 | 1,878.66 | +14.30 | +0.8 | 1,661,600,000 |
| 1/5 | 1,858.53 | 1,869.94 | 1,854.72 | 1,864.36 | +12.75 | +0.7 | 1,639,810,000 |
| 1/4 | 1,836.86 | 1,852.61 | 1,818.02 | 1,851.61 | +9.14 | +0.5 | 1,676,120,000 |
| 12/29 | 1,839.39 | 1,850.46 | 1,831.85 | 1,842.47 | +3.11 | +0.2 | 1,285,100,000 |
| 12/28 | 1,833.06 | 1,840.69 | 1,831.81 | 1,839.36 | -3.38 | -0.2 | 1,094,230,000 |
| 12/27 | 1,832.29 | 1,844.75 | 1,831.54 | 1,842.74 | +20.48 | +1.1 | 1,384,350,000 |
| 12/26 | 1,822.80 | 1,823.54 | 1,815.13 | 1,822.26 | +0.69 | +0.0 | 1,048,870,000 |
| 12/25 | 1,833.50 | 1,833.50 | 1,819.89 | 1,821.57 | +1.57 | +0.1 | 952,780,000 |
| 12/22 | 1,816.38 | 1,829.32 | 1,815.04 | 1,820.00 | +7.49 | +0.4 | 1,295,780,000 |
| 12/21 | 1,812.82 | 1,816.87 | 1,807.32 | 1,812.51 | -18.52 | -1.0 | 1,370,020,000 |
| 12/20 | 1,824.77 | 1,841.33 | 1,824.29 | 1,831.03 | +12.91 | +0.7 | 1,644,780,000 |
| 12/19 | 1,804.96 | 1,820.25 | 1,794.51 | 1,818.12 | +12.95 | +0.7 | 1,490,360,000 |
| 12/18 | 1,803.87 | 1,806.29 | 1,788.58 | 1,805.17 | -12.35 | -0.7 | 1,573,100,000 |
| 12/15 | 1,811.62 | 1,825.53 | 1,810.57 | 1,817.52 | +8.85 | +0.5 | 2,044,050,000 |
| 12/14 | 1,830.38 | 1,834.65 | 1,801.06 | 1,808.67 | -27.11 | -1.5 | 1,896,520,000 |
| 12/13 | 1,838.53 | 1,841.94 | 1,829.24 | 1,835.78 | +1.20 | +0.1 | 1,476,830,000 |
| 12/12 | 1,848.74 | 1,849.74 | 1,833.62 | 1,834.58 | -3.92 | -0.2 | 1,502,710,000 |
| 12/11 | 1,827.74 | 1,841.90 | 1,826.27 | 1,838.50 | +26.73 | +1.5 | 1,555,710,000 |
| 12/8 | 1,826.38 | 1,829.55 | 1,805.90 | 1,811.77 | -27.70 | -1.5 | 2,049,330,000 |
| 12/7 | 1,847.00 | 1,849.22 | 1,834.75 | 1,839.47 | -21.15 | -1.1 | 1,545,820,000 |
▶︎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
