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 | 2,090.10 | -18.98 | -0.9 | 39,754,932,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 712.57 | 721.02 | 680.07 | 704.43 | -11.61 | -1.6 | 41,894,489,600 |
| 09/09 | 758.50 | 766.15 | 706.74 | 716.04 | -45.25 | -5.9 | 36,984,931,200 |
| 09/08 | 752.96 | 778.69 | 739.80 | 761.29 | +10.82 | +1.4 | 42,035,641,600 |
| 09/07 | 728.48 | 750.50 | 670.76 | 750.47 | +17.47 | +2.4 | 46,088,601,600 |
| 09/06 | 710.89 | 754.72 | 707.47 | 733.00 | +22.26 | +3.1 | 54,669,196,800 |
| 09/05 | 665.77 | 720.57 | 663.92 | 710.74 | +46.94 | +7.1 | 42,415,430,400 |
| 09/04 | 615.74 | 678.72 | 613.87 | 663.80 | +53.76 | +8.8 | 52,810,988,800 |
| 09/03 | 587.81 | 668.66 | 548.70 | 610.04 | +13.25 | +2.2 | 44,985,840,000 |
| 09/02 | 618.62 | 635.07 | 564.71 | 596.79 | -28.78 | -4.6 | 37,485,081,600 |
| 09/01 | 687.82 | 709.99 | 604.30 | 625.57 | -52.76 | -7.8 | 36,400,729,600 |
| 08/12 | 657.74 | 678.98 | 616.36 | 678.33 | +18.72 | +2.8 | 37,402,889,600 |
| 08/11 | 697.64 | 769.92 | 593.45 | 659.61 | -28.59 | -4.2 | 38,687,350,400 |
| 08/10 | 878.91 | 886.69 | 572.65 | 688.20 | -180.95 | -20.8 | 57,739,097,600 |
| 08/09 | 993.57 | 993.74 | 855.92 | 869.15 | -134.78 | -13.4 | 41,455,440,000 |
| 08/08 | 1,034.57 | 1,036.03 | 970.19 | 1,003.93 | -38.23 | -3.7 | 37,374,569,600 |
| 08/07 | 1,059.26 | 1,067.64 | 992.08 | 1,042.16 | -13.58 | -1.3 | 41,906,550,400 |
| 08/06 | 1,129.10 | 1,161.37 | 1,048.90 | 1,055.74 | -72.60 | -6.4 | 44,209,891,200 |
| 08/05 | 1,085.23 | 1,130.97 | 1,063.42 | 1,128.34 | +38.16 | +3.5 | 41,283,500,800 |
| 08/04 | 972.77 | 1,102.05 | 969.75 | 1,090.18 | +122.12 | +12.6 | 38,193,478,400 |
| 08/03 | 1,046.22 | 1,046.43 | 911.26 | 968.06 | -92.32 | -8.7 | 41,179,020,800 |
| 08/02 | 1,075.59 | 1,101.14 | 1,020.58 | 1,060.38 | -18.47 | -1.7 | 43,393,081,600 |
| 08/01 | 1,170.30 | 1,170.34 | 979.39 | 1,078.85 | -103.13 | -8.7 | 45,011,078,400 |
| 07/12 | 1,234.19 | 1,264.38 | 1,157.49 | 1,181.98 | -43.16 | -3.5 | 35,141,308,800 |
| 07/11 | 1,298.87 | 1,309.51 | 1,132.68 | 1,225.14 | -68.36 | -5.3 | 45,541,139,200 |
| 07/10 | 1,289.24 | 1,341.88 | 1,227.88 | 1,293.50 | +1.99 | +0.2 | 41,177,308,800 |
| 07/09 | 1,280.55 | 1,296.04 | 1,201.05 | 1,291.51 | +8.27 | +0.6 | 32,498,310,400 |
| 07/08 | 1,353.11 | 1,354.68 | 1,180.03 | 1,283.24 | -76.13 | -5.6 | 49,734,908,800 |
| 07/07 | 1,417.03 | 1,433.69 | 1,337.56 | 1,359.37 | -56.32 | -4.0 | 42,284,899,200 |
| 07/06 | 1,409.25 | 1,432.52 | 1,382.62 | 1,415.69 | +13.17 | +0.9 | 45,406,729,600 |
| 07/05 | 1,356.57 | 1,403.99 | 1,342.60 | 1,402.52 | +48.47 | +3.6 | 43,435,641,600 |
▶︎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
