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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,234.68 | 1,290.05 | 1,206.73 | 1,287.90 | +59.23 | +4.8 | 24,890,609,600 |
| 19/09 | 1,165.36 | 1,266.43 | 1,162.08 | 1,228.67 | +59.06 | +5.1 | 24,219,379,200 |
| 19/08 | 1,202.16 | 1,212.20 | 1,131.36 | 1,169.61 | -39.47 | -3.3 | 23,985,809,600 |
| 19/07 | 1,217.17 | 1,231.08 | 1,184.19 | 1,209.08 | +8.80 | +0.7 | 22,994,609,600 |
| 19/06 | 1,153.12 | 1,209.26 | 1,152.35 | 1,200.28 | +31.08 | +2.7 | 22,120,550,400 |
| 19/05 | 1,250.32 | 1,250.64 | 1,168.02 | 1,169.20 | -82.01 | -6.6 | 26,516,529,600 |
| 19/04 | 1,247.02 | 1,263.06 | 1,237.48 | 1,251.21 | +20.19 | +1.6 | 23,195,590,400 |
| 19/03 | 1,246.13 | 1,259.85 | 1,214.52 | 1,231.02 | -11.16 | -0.9 | 24,874,449,600 |
| 19/02 | 1,212.90 | 1,256.01 | 1,188.25 | 1,242.18 | +27.83 | +2.3 | 23,727,059,200 |
| 19/01 | 1,135.03 | 1,220.38 | 1,118.29 | 1,214.35 | +59.40 | +5.1 | 24,112,480,000 |
| 18/12 | 1,300.37 | 1,306.69 | 1,090.28 | 1,154.95 | -129.09 | -10.1 | 29,273,251,200 |
| 18/11 | 1,271.10 | 1,301.00 | 1,232.73 | 1,284.04 | +14.19 | +1.1 | 30,788,720,000 |
| 18/10 | 1,397.08 | 1,416.59 | 1,220.36 | 1,269.85 | -129.75 | -9.3 | 32,935,251,200 |
| 18/09 | 1,330.71 | 1,407.76 | 1,287.87 | 1,399.60 | +65.05 | +4.9 | 26,176,339,200 |
| 18/08 | 1,354.31 | 1,363.24 | 1,283.21 | 1,334.55 | -12.07 | -0.9 | 29,699,558,400 |
| 18/07 | 1,322.96 | 1,363.91 | 1,285.45 | 1,346.62 | +19.29 | +1.5 | 28,398,819,200 |
| 18/06 | 1,336.15 | 1,382.38 | 1,313.75 | 1,327.33 | -12.26 | -0.9 | 29,861,571,200 |
| 18/05 | 1,362.33 | 1,396.29 | 1,327.20 | 1,339.59 | -24.80 | -1.8 | 32,102,278,400 |
| 18/04 | 1,315.88 | 1,366.92 | 1,293.76 | 1,364.39 | +48.00 | +3.7 | 28,801,331,200 |
| 18/03 | 1,345.97 | 1,346.05 | 1,263.42 | 1,316.39 | -40.64 | -3.0 | 29,344,771,200 |
| 18/02 | 1,420.66 | 1,436.40 | 1,302.57 | 1,357.03 | -53.50 | -3.8 | 32,228,400,000 |
| 18/01 | 1,414.20 | 1,471.16 | 1,410.50 | 1,410.53 | +15.04 | +1.1 | 29,632,089,600 |
| 17/12 | 1,389.02 | 1,409.23 | 1,354.48 | 1,395.49 | +16.86 | +1.2 | 30,954,348,800 |
| 17/11 | 1,366.33 | 1,422.00 | 1,339.04 | 1,378.63 | +20.41 | +1.5 | 36,400,659,200 |
| 17/10 | 1,288.51 | 1,364.73 | 1,283.17 | 1,358.22 | +71.79 | +5.6 | 34,464,131,200 |
| 17/09 | 1,248.46 | 1,292.78 | 1,215.54 | 1,286.43 | +43.38 | +3.5 | 33,644,761,600 |
| 17/08 | 1,247.56 | 1,265.24 | 1,221.13 | 1,243.05 | -4.13 | -0.3 | 35,370,268,800 |
| 17/07 | 1,245.04 | 1,260.66 | 1,236.87 | 1,247.18 | +3.40 | +0.3 | 34,460,211,200 |
| 17/06 | 1,212.55 | 1,256.92 | 1,212.34 | 1,243.78 | +32.72 | +2.7 | 39,488,870,400 |
| 17/05 | 1,184.19 | 1,229.80 | 1,182.99 | 1,211.06 | +26.66 | +2.3 | 37,722,819,200 |
▶︎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
