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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,126.02 | 2,139.38 | 2,073.57 | 2,102.09 | -6.68 | -0.3 | 9,427,592,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,107.66 | 2,128.64 | 2,096.76 | 2,108.77 | -14.29 | -0.7 | 8,551,700,000 |
| 11/15 | 2,144.90 | 2,169.58 | 2,112.43 | 2,123.06 | -24.39 | -1.1 | 11,155,820,000 |
| 11/8 | 2,077.51 | 2,165.08 | 2,068.23 | 2,147.45 | +79.13 | +3.8 | 9,513,489,600 |
| 11/1 | 2,038.58 | 2,124.99 | 2,038.58 | 2,068.32 | +19.08 | +0.9 | 10,989,769,600 |
| 10/25 | 2,101.03 | 2,106.15 | 2,038.01 | 2,049.24 | -53.58 | -2.6 | 8,147,230,400 |
| 10/18 | 2,139.55 | 2,144.24 | 2,097.69 | 2,102.82 | -14.63 | -0.7 | 6,536,090,000 |
| 10/11 | 2,137.51 | 2,152.98 | 2,105.38 | 2,117.45 | +11.48 | +0.6 | 8,376,070,400 |
| 10/4 | 2,109.80 | 2,119.41 | 2,060.34 | 2,105.97 | -38.24 | -1.8 | 10,339,480,000 |
| 9/27 | 2,083.61 | 2,146.16 | 2,066.87 | 2,144.21 | +80.15 | +3.9 | 7,644,060,000 |
| 9/20 | 2,010.42 | 2,078.26 | 1,966.65 | 2,064.06 | +55.68 | +2.8 | 7,485,980,000 |
| 9/13 | 1,994.74 | 2,034.04 | 1,958.27 | 2,008.38 | -20.64 | -1.0 | 9,056,910,400 |
| 9/6 | 2,138.64 | 2,144.33 | 2,018.11 | 2,029.02 | -92.46 | -4.4 | 8,146,289,600 |
| 8/30 | 2,088.54 | 2,123.16 | 2,068.66 | 2,121.48 | +21.24 | +1.0 | 7,633,310,400 |
| 8/23 | 2,086.23 | 2,102.85 | 2,063.08 | 2,100.24 | +4.17 | +0.2 | 7,500,609,600 |
| 8/16 | 1,961.15 | 2,097.48 | 1,960.72 | 2,096.07 | +155.58 | +8.0 | 7,701,460,000 |
| 8/9 | 1,944.90 | 1,989.12 | 1,723.24 | 1,940.49 | -43.03 | -2.2 | 15,832,700,800 |
| 8/2 | 2,137.15 | 2,189.74 | 1,982.06 | 1,983.52 | -127.89 | -6.1 | 11,012,009,600 |
| 7/26 | 2,238.75 | 2,240.77 | 2,107.55 | 2,111.41 | -129.90 | -5.8 | 8,282,480,000 |
| 7/19 | 2,277.40 | 2,294.62 | 2,228.13 | 2,241.31 | -27.29 | -1.2 | 6,600,820,000 |
| 7/12 | 2,256.65 | 2,313.81 | 2,247.89 | 2,268.60 | +6.61 | +0.3 | 8,907,920,000 |
| 7/5 | 2,215.90 | 2,279.30 | 2,204.78 | 2,261.99 | +63.79 | +2.9 | 8,440,209,600 |
| 6/28 | 2,130.22 | 2,208.07 | 2,128.89 | 2,198.20 | +68.03 | +3.2 | 7,857,900,000 |
| 6/21 | 2,130.69 | 2,149.00 | 2,104.80 | 2,130.17 | -18.05 | -0.8 | 7,702,900,000 |
| 6/14 | 2,162.16 | 2,194.92 | 2,126.34 | 2,148.22 | -10.10 | -0.5 | 7,982,620,000 |
| 6/7 | 2,186.75 | 2,201.41 | 2,148.28 | 2,158.32 | -13.01 | -0.6 | 8,097,590,400 |
| 5/31 | 2,154.14 | 2,182.31 | 2,112.16 | 2,171.33 | +22.66 | +1.1 | 9,369,969,600 |
| 5/24 | 2,150.62 | 2,181.47 | 2,126.86 | 2,148.67 | -1.43 | -0.1 | 7,889,060,000 |
| 5/17 | 2,129.94 | 2,159.20 | 2,120.09 | 2,150.10 | +16.67 | +0.8 | 10,294,480,000 |
| 5/10 | 2,153.17 | 2,154.42 | 2,116.34 | 2,133.43 | -2.80 | -0.1 | 7,367,500,000 |
| 5/2 | 2,123.49 | 2,150.63 | 2,121.42 | 2,136.23 | +34.90 | +1.7 | 5,190,180,000 |
▶︎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
