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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,080.57 | 2,169.58 | 2,063.34 | 2,102.09 | -6.99 | -0.3 | 40,644,882,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,079.77 | 2,152.98 | 2,038.01 | 2,109.08 | +41.93 | +2.0 | 39,792,310,400 |
| 24/09 | 2,138.64 | 2,146.16 | 1,958.27 | 2,067.15 | -54.33 | -2.6 | 34,933,289,600 |
| 24/08 | 2,163.74 | 2,164.38 | 1,723.24 | 2,121.48 | -63.72 | -2.9 | 44,210,108,800 |
| 24/07 | 2,215.90 | 2,313.81 | 2,107.55 | 2,185.20 | -13.00 | -0.6 | 37,701,411,200 |
| 24/06 | 2,186.75 | 2,208.07 | 2,104.80 | 2,198.20 | +26.87 | +1.2 | 31,641,011,200 |
| 24/05 | 2,135.16 | 2,182.31 | 2,112.16 | 2,171.33 | +24.29 | +1.1 | 38,036,761,600 |
| 24/04 | 2,176.51 | 2,178.47 | 2,032.01 | 2,147.04 | -18.56 | -0.9 | 36,526,630,400 |
| 24/03 | 2,092.87 | 2,208.11 | 2,045.98 | 2,165.60 | +73.59 | +3.5 | 37,861,830,400 |
| 24/02 | 1,977.40 | 2,106.34 | 1,972.90 | 2,092.01 | +100.38 | +5.0 | 36,060,038,400 |
| 24/01 | 1,836.86 | 2,004.62 | 1,818.02 | 1,991.63 | +149.16 | +8.1 | 30,502,201,600 |
| 23/12 | 1,859.09 | 1,862.25 | 1,788.58 | 1,842.47 | -8.43 | -0.5 | 30,671,228,800 |
| 23/11 | 1,780.29 | 1,877.61 | 1,779.14 | 1,850.90 | +96.24 | +5.5 | 32,066,521,600 |
| 23/10 | 1,821.86 | 1,835.54 | 1,713.10 | 1,754.66 | -55.35 | -3.1 | 31,805,948,800 |
| 23/09 | 1,813.41 | 1,902.51 | 1,804.08 | 1,810.01 | -6.19 | -0.3 | 30,924,601,600 |
| 23/08 | 1,814.86 | 1,823.70 | 1,735.30 | 1,816.20 | +5.01 | +0.3 | 30,417,468,800 |
| 23/07 | 1,800.72 | 1,817.22 | 1,726.50 | 1,811.19 | +25.31 | +1.4 | 28,510,860,800 |
| 23/06 | 1,661.79 | 1,804.55 | 1,659.30 | 1,785.88 | +124.69 | +7.5 | 31,902,780,800 |
| 23/05 | 1,608.23 | 1,705.11 | 1,606.48 | 1,661.19 | +62.90 | +3.9 | 27,469,798,400 |
| 23/04 | 1,563.82 | 1,598.29 | 1,521.53 | 1,598.29 | +43.02 | +2.8 | 21,004,579,200 |
| 23/03 | 1,543.51 | 1,607.23 | 1,481.42 | 1,555.27 | +8.69 | +0.6 | 28,524,710,400 |
| 23/02 | 1,540.87 | 1,555.91 | 1,522.87 | 1,546.58 | +12.83 | +0.8 | 22,133,670,400 |
| 23/01 | 1,457.66 | 1,547.52 | 1,444.80 | 1,533.75 | +65.83 | +4.5 | 21,466,990,400 |
| 22/12 | 1,552.18 | 1,556.04 | 1,460.68 | 1,467.92 | -75.59 | -4.9 | 24,670,689,600 |
| 22/11 | 1,503.43 | 1,573.39 | 1,482.52 | 1,543.51 | +44.07 | +2.9 | 25,702,680,000 |
| 22/10 | 1,417.92 | 1,499.44 | 1,408.78 | 1,499.44 | +75.09 | +5.3 | 23,934,070,400 |
| 22/09 | 1,512.61 | 1,545.76 | 1,420.04 | 1,424.35 | -102.03 | -6.7 | 23,112,339,200 |
| 22/08 | 1,512.32 | 1,562.54 | 1,496.27 | 1,526.38 | +15.95 | +1.1 | 24,027,960,000 |
| 22/07 | 1,460.19 | 1,525.26 | 1,429.68 | 1,510.43 | +54.29 | +3.7 | 22,119,400,000 |
| 22/06 | 1,495.03 | 1,542.62 | 1,409.32 | 1,456.14 | -35.39 | -2.4 | 27,268,131,200 |
| 22/05 | 1,481.72 | 1,502.31 | 1,423.00 | 1,491.53 | +10.62 | +0.7 | 26,033,840,000 |
▶︎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
