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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,031.20 | 1,043.85 | 915.61 | 1,039.81 | +7.78 | +0.8 | 52,794,131,200 |
| 14/09 | 994.47 | 1,048.00 | 993.53 | 1,032.03 | +39.56 | +4.0 | 42,711,769,600 |
| 14/08 | 996.01 | 1,007.91 | 952.70 | 992.47 | -11.35 | -1.1 | 40,674,089,600 |
| 14/07 | 984.88 | 1,012.68 | 971.38 | 1,003.82 | +21.09 | +2.2 | 44,832,281,600 |
| 14/06 | 944.27 | 993.28 | 944.27 | 982.73 | +45.91 | +4.9 | 44,296,531,200 |
| 14/05 | 909.08 | 940.10 | 891.88 | 936.82 | +31.67 | +3.5 | 39,423,059,200 |
| 14/04 | 940.79 | 953.20 | 873.48 | 905.15 | -31.78 | -3.4 | 40,435,680,000 |
| 14/03 | 935.04 | 969.98 | 893.20 | 936.93 | -9.27 | -1.0 | 44,369,849,600 |
| 14/02 | 945.89 | 964.02 | 889.50 | 946.20 | -5.37 | -0.6 | 49,001,129,600 |
| 14/01 | 1,014.89 | 1,021.72 | 944.51 | 951.57 | -67.20 | -6.6 | 54,387,340,800 |
| 13/12 | 986.30 | 1,019.26 | 955.61 | 1,018.77 | +34.29 | +3.5 | 49,968,009,600 |
| 13/11 | 936.60 | 986.47 | 914.09 | 984.48 | +52.49 | +5.6 | 50,758,188,800 |
| 13/10 | 935.26 | 954.57 | 888.98 | 931.99 | +0.21 | +0.0 | 53,437,049,600 |
| 13/09 | 867.75 | 955.32 | 866.47 | 931.78 | +66.72 | +7.7 | 56,756,108,800 |
| 13/08 | 888.11 | 937.03 | 862.77 | 865.06 | -20.42 | -2.3 | 45,371,270,400 |
| 13/07 | 896.34 | 965.50 | 882.37 | 885.48 | -2.63 | -0.3 | 59,697,280,000 |
| 13/06 | 876.88 | 893.36 | 809.33 | 888.11 | +0.37 | +0.0 | 66,507,878,400 |
| 13/05 | 907.88 | 1,011.04 | 883.13 | 887.74 | -20.98 | -2.3 | 97,972,640,000 |
| 13/04 | 803.55 | 917.66 | 757.51 | 908.72 | +102.78 | +12.8 | 90,580,051,200 |
| 13/03 | 758.16 | 827.90 | 757.55 | 805.94 | +44.79 | +5.9 | 64,696,582,400 |
| 13/02 | 737.03 | 766.84 | 727.17 | 761.15 | +28.34 | +3.9 | 71,397,952,000 |
| 13/01 | 683.44 | 734.25 | 671.24 | 732.81 | +62.90 | +9.4 | 67,362,419,200 |
| 12/12 | 611.54 | 671.27 | 604.05 | 669.91 | +61.55 | +10.1 | 50,071,340,800 |
| 12/11 | 577.92 | 613.44 | 558.65 | 608.36 | +30.87 | +5.4 | 38,485,811,200 |
| 12/10 | 569.67 | 590.29 | 552.56 | 577.49 | +4.04 | +0.7 | 36,355,801,600 |
| 12/09 | 569.10 | 600.02 | 556.22 | 573.45 | +4.47 | +0.8 | 31,530,880,000 |
| 12/08 | 568.57 | 599.40 | 560.12 | 568.98 | -3.81 | -0.7 | 34,537,449,600 |
| 12/07 | 606.21 | 608.79 | 546.97 | 572.79 | -26.66 | -4.5 | 33,091,068,800 |
| 12/06 | 554.08 | 602.01 | 538.85 | 599.45 | +39.44 | +7.0 | 35,040,070,400 |
| 12/05 | 623.91 | 624.08 | 553.86 | 560.01 | -65.97 | -10.5 | 37,244,249,600 |
▶︎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
