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 | 2,086.77 | 2,095.63 | -6.46 | -0.3 | 525,485,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,831.26 | 1,862.25 | 1,830.39 | 1,860.62 | +34.80 | +1.9 | 1,432,450,000 |
| 12/5 | 1,836.28 | 1,841.69 | 1,822.29 | 1,825.82 | -14.56 | -0.8 | 1,349,350,000 |
| 12/4 | 1,848.12 | 1,848.21 | 1,829.00 | 1,840.38 | -16.94 | -0.9 | 1,315,910,000 |
| 12/1 | 1,859.09 | 1,861.11 | 1,853.21 | 1,857.32 | +6.42 | +0.4 | 1,363,180,000 |
| 11/30 | 1,840.33 | 1,850.90 | 1,833.55 | 1,850.90 | +8.04 | +0.4 | 2,366,810,000 |
| 11/29 | 1,844.20 | 1,852.47 | 1,837.83 | 1,842.86 | -9.74 | -0.5 | 1,368,150,000 |
| 11/28 | 1,860.53 | 1,861.26 | 1,846.03 | 1,852.60 | -5.02 | -0.3 | 1,313,650,000 |
| 11/27 | 1,868.29 | 1,872.50 | 1,853.99 | 1,857.62 | -7.55 | -0.4 | 1,248,220,000 |
| 11/24 | 1,870.25 | 1,871.32 | 1,863.85 | 1,865.17 | +10.19 | +0.6 | 1,221,950,000 |
| 11/22 | 1,840.32 | 1,861.63 | 1,839.95 | 1,854.98 | +7.90 | +0.4 | 1,197,440,000 |
| 11/21 | 1,851.90 | 1,852.58 | 1,838.20 | 1,847.08 | -4.97 | -0.3 | 1,389,330,000 |
| 11/20 | 1,865.74 | 1,877.61 | 1,848.31 | 1,852.05 | -14.73 | -0.8 | 1,428,360,000 |
| 11/17 | 1,843.18 | 1,866.78 | 1,842.53 | 1,866.78 | +17.08 | +0.9 | 1,430,260,000 |
| 11/16 | 1,848.28 | 1,861.25 | 1,842.19 | 1,849.70 | -2.55 | -0.1 | 1,451,880,000 |
| 11/15 | 1,848.93 | 1,854.81 | 1,844.27 | 1,852.25 | +22.44 | +1.2 | 1,859,150,000 |
| 11/14 | 1,834.31 | 1,836.93 | 1,829.31 | 1,829.81 | +7.35 | +0.4 | 1,425,750,000 |
| 11/13 | 1,832.96 | 1,834.23 | 1,817.74 | 1,822.46 | +0.53 | +0.0 | 1,479,890,000 |
| 11/10 | 1,810.36 | 1,823.16 | 1,803.92 | 1,821.93 | +0.76 | +0.0 | 1,638,420,000 |
| 11/9 | 1,803.17 | 1,825.21 | 1,793.84 | 1,821.17 | +23.13 | +1.3 | 1,678,370,000 |
| 11/8 | 1,824.51 | 1,824.87 | 1,790.63 | 1,798.04 | -20.63 | -1.1 | 2,217,300,000 |
| 11/7 | 1,836.57 | 1,838.65 | 1,817.24 | 1,818.67 | -22.19 | -1.2 | 1,592,800,000 |
| 11/6 | 1,833.98 | 1,847.47 | 1,830.19 | 1,840.86 | +30.10 | +1.7 | 2,044,760,000 |
| 11/2 | 1,818.52 | 1,823.61 | 1,805.15 | 1,810.76 | +9.57 | +0.5 | 1,770,070,000 |
| 11/1 | 1,780.29 | 1,802.64 | 1,779.14 | 1,801.19 | +46.53 | +2.7 | 1,943,960,000 |
| 10/31 | 1,746.81 | 1,760.82 | 1,738.32 | 1,754.66 | +16.40 | +0.9 | 1,984,780,000 |
| 10/30 | 1,738.55 | 1,743.95 | 1,731.30 | 1,738.26 | -17.66 | -1.0 | 2,905,170,000 |
| 10/27 | 1,740.30 | 1,757.85 | 1,737.25 | 1,755.92 | +22.57 | +1.3 | 1,380,260,000 |
| 10/26 | 1,743.49 | 1,749.53 | 1,727.98 | 1,733.35 | -24.14 | -1.4 | 1,331,970,000 |
| 10/25 | 1,758.90 | 1,768.77 | 1,754.46 | 1,757.49 | +11.22 | +0.6 | 1,263,620,000 |
| 10/24 | 1,751.37 | 1,752.69 | 1,713.10 | 1,746.27 | +0.60 | +0.0 | 1,484,700,000 |
▶︎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
