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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,174.42 | 1,190.22 | 1,124.70 | 1,184.40 | +14.93 | +1.3 | 38,340,588,800 |
| 17/03 | 1,194.41 | 1,221.76 | 1,169.47 | 1,169.47 | -18.49 | -1.6 | 39,805,721,600 |
| 17/02 | 1,170.94 | 1,208.56 | 1,167.56 | 1,187.96 | +8.68 | +0.7 | 38,834,051,200 |
| 17/01 | 1,189.21 | 1,208.83 | 1,159.31 | 1,179.28 | +1.79 | +0.2 | 36,130,691,200 |
| 16/12 | 1,153.21 | 1,210.86 | 1,134.65 | 1,177.49 | +37.66 | +3.3 | 46,474,940,800 |
| 16/11 | 1,078.43 | 1,143.22 | 996.27 | 1,139.83 | +60.77 | +5.6 | 48,211,840,000 |
| 16/10 | 1,032.81 | 1,079.35 | 1,030.38 | 1,079.06 | +53.51 | +5.2 | 34,291,299,200 |
| 16/09 | 1,036.51 | 1,058.27 | 1,007.36 | 1,025.55 | -9.94 | -1.0 | 35,745,289,600 |
| 16/08 | 1,014.27 | 1,036.87 | 979.51 | 1,035.49 | +9.79 | +1.0 | 38,971,779,200 |
| 16/07 | 972.79 | 1,046.33 | 937.54 | 1,025.70 | +59.98 | +6.2 | 41,089,251,200 |
| 16/06 | 1,062.95 | 1,066.36 | 925.39 | 965.72 | -105.07 | -9.8 | 44,639,529,600 |
| 16/05 | 1,022.74 | 1,072.00 | 1,000.52 | 1,070.79 | +29.48 | +2.8 | 38,088,921,600 |
| 16/04 | 1,041.17 | 1,099.75 | 970.12 | 1,041.31 | -3.42 | -0.3 | 45,791,190,400 |
| 16/03 | 1,007.15 | 1,076.15 | 998.80 | 1,044.73 | +35.41 | +3.5 | 47,509,600,000 |
| 16/02 | 1,127.04 | 1,139.53 | 928.36 | 1,009.32 | -105.27 | -9.4 | 58,179,577,600 |
| 16/01 | 1,193.08 | 1,202.95 | 1,013.50 | 1,114.59 | -90.43 | -7.5 | 46,512,150,400 |
| 15/12 | 1,235.31 | 1,252.76 | 1,169.89 | 1,205.02 | -25.91 | -2.1 | 42,080,198,400 |
| 15/11 | 1,201.26 | 1,257.15 | 1,188.36 | 1,230.93 | +14.34 | +1.2 | 40,549,609,600 |
| 15/10 | 1,106.70 | 1,226.51 | 1,100.14 | 1,216.59 | +118.63 | +10.8 | 45,059,200,000 |
| 15/09 | 1,190.98 | 1,192.57 | 1,066.87 | 1,097.96 | -101.16 | -8.4 | 45,633,420,800 |
| 15/08 | 1,298.20 | 1,331.59 | 1,103.09 | 1,199.12 | -98.86 | -7.6 | 54,716,723,200 |
| 15/07 | 1,278.32 | 1,309.80 | 1,193.95 | 1,297.98 | +23.39 | +1.8 | 50,495,980,800 |
| 15/06 | 1,302.70 | 1,319.69 | 1,263.47 | 1,274.59 | -37.42 | -2.9 | 51,236,470,400 |
| 15/05 | 1,243.19 | 1,317.85 | 1,230.50 | 1,312.01 | +64.56 | +5.2 | 46,154,080,000 |
| 15/04 | 1,202.44 | 1,281.53 | 1,188.81 | 1,247.45 | +40.02 | +3.3 | 45,981,040,000 |
| 15/03 | 1,195.85 | 1,248.94 | 1,176.37 | 1,207.43 | +15.56 | +1.3 | 47,643,059,200 |
| 15/02 | 1,093.42 | 1,195.99 | 1,082.45 | 1,191.87 | +88.35 | +8.0 | 46,692,329,600 |
| 15/01 | 1,092.02 | 1,118.83 | 1,047.31 | 1,103.52 | +5.90 | +0.5 | 43,449,091,200 |
| 14/12 | 1,104.86 | 1,136.70 | 1,050.58 | 1,097.62 | -4.59 | -0.4 | 46,713,270,400 |
| 14/11 | 1,059.86 | 1,105.31 | 1,056.72 | 1,102.21 | +62.40 | +6.0 | 49,854,969,600 |
▶︎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
