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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,507.79 | 1,533.78 | 1,437.13 | 1,480.91 | -37.31 | -2.5 | 22,408,870,400 |
| 22/03 | 1,480.41 | 1,556.08 | 1,365.54 | 1,518.22 | +50.86 | +3.5 | 31,111,910,400 |
| 22/02 | 1,486.58 | 1,535.82 | 1,435.03 | 1,467.36 | -10.64 | -0.7 | 23,532,910,400 |
| 22/01 | 1,569.24 | 1,592.10 | 1,431.41 | 1,478.00 | -72.74 | -4.7 | 23,763,689,600 |
| 21/12 | 1,503.73 | 1,568.77 | 1,491.55 | 1,550.74 | +49.33 | +3.3 | 23,050,659,200 |
| 21/11 | 1,574.82 | 1,604.99 | 1,501.41 | 1,501.41 | -53.02 | -3.4 | 25,885,760,000 |
| 21/10 | 1,560.72 | 1,587.17 | 1,496.16 | 1,554.43 | -21.91 | -1.4 | 26,716,620,800 |
| 21/09 | 1,525.79 | 1,645.19 | 1,525.72 | 1,576.34 | +54.72 | +3.6 | 26,328,510,400 |
| 21/08 | 1,488.24 | 1,531.82 | 1,458.68 | 1,521.62 | +46.53 | +3.2 | 21,388,550,400 |
| 21/07 | 1,515.54 | 1,533.83 | 1,461.81 | 1,475.09 | -35.86 | -2.4 | 20,149,180,800 |
| 21/06 | 1,504.14 | 1,544.31 | 1,469.41 | 1,510.95 | +12.90 | +0.9 | 22,823,059,200 |
| 21/05 | 1,493.41 | 1,521.22 | 1,434.92 | 1,498.05 | +21.81 | +1.5 | 22,778,950,400 |
| 21/04 | 1,533.59 | 1,547.25 | 1,460.32 | 1,476.24 | -42.94 | -2.8 | 22,583,680,000 |
| 21/03 | 1,472.01 | 1,564.94 | 1,448.37 | 1,519.18 | +66.20 | +4.6 | 33,232,620,800 |
| 21/02 | 1,405.61 | 1,541.09 | 1,405.61 | 1,452.98 | +45.94 | +3.3 | 25,125,379,200 |
| 21/01 | 1,407.20 | 1,468.84 | 1,381.16 | 1,407.04 | +4.37 | +0.3 | 23,654,689,600 |
| 20/12 | 1,371.71 | 1,414.66 | 1,360.41 | 1,402.67 | +39.49 | +2.9 | 24,306,099,200 |
| 20/11 | 1,230.41 | 1,392.39 | 1,229.85 | 1,363.18 | +143.04 | +11.7 | 27,281,830,400 |
| 20/10 | 1,253.53 | 1,281.76 | 1,219.10 | 1,220.14 | -33.39 | -2.7 | 20,813,670,400 |
| 20/09 | 1,250.59 | 1,284.10 | 1,233.45 | 1,253.53 | -0.59 | -0.1 | 24,261,790,400 |
| 20/08 | 1,169.74 | 1,269.02 | 1,167.71 | 1,254.12 | +95.42 | +8.2 | 23,128,969,600 |
| 20/07 | 1,208.76 | 1,232.95 | 1,158.70 | 1,158.70 | -47.53 | -3.9 | 24,917,580,800 |
| 20/06 | 1,208.93 | 1,265.34 | 1,185.95 | 1,206.23 | -2.54 | -0.2 | 30,059,510,400 |
| 20/05 | 1,124.83 | 1,221.22 | 1,097.10 | 1,208.77 | +74.74 | +6.6 | 25,687,790,400 |
| 20/04 | 1,075.92 | 1,145.95 | 1,021.69 | 1,134.03 | +47.06 | +4.3 | 29,459,689,600 |
| 20/03 | 1,156.87 | 1,203.20 | 932.96 | 1,086.97 | -87.47 | -7.5 | 48,156,329,600 |
| 20/02 | 1,284.69 | 1,349.96 | 1,166.16 | 1,174.44 | -128.33 | -9.9 | 25,499,600,000 |
| 20/01 | 1,311.54 | 1,349.37 | 1,289.84 | 1,302.77 | -25.22 | -1.9 | 21,417,190,400 |
| 19/12 | 1,317.25 | 1,348.94 | 1,306.12 | 1,327.99 | +16.06 | +1.2 | 22,904,259,200 |
| 19/11 | 1,277.54 | 1,328.48 | 1,277.47 | 1,311.93 | +24.03 | +1.9 | 25,555,169,600 |
▶︎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
