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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,072.03 | 2,121.03 | 2,067.60 | 2,101.33 | +47.42 | +2.3 | 8,334,800,000 |
| 4/19 | 2,137.94 | 2,154.16 | 2,032.01 | 2,053.91 | -105.75 | -4.9 | 9,054,800,000 |
| 4/12 | 2,131.01 | 2,166.79 | 2,127.03 | 2,159.66 | +44.74 | +2.1 | 7,822,809,600 |
| 4/5 | 2,176.51 | 2,178.47 | 2,097.25 | 2,114.92 | -50.68 | -2.3 | 9,239,790,400 |
| 3/29 | 2,195.08 | 2,200.75 | 2,148.35 | 2,165.60 | -36.52 | -1.7 | 8,818,409,600 |
| 3/22 | 2,101.27 | 2,208.11 | 2,099.17 | 2,202.12 | +114.70 | +5.5 | 7,920,630,400 |
| 3/15 | 2,110.02 | 2,110.30 | 2,045.98 | 2,087.42 | -45.44 | -2.1 | 9,536,240,000 |
| 3/8 | 2,128.61 | 2,156.50 | 2,109.35 | 2,132.86 | +12.70 | +0.6 | 9,795,590,400 |
| 3/1 | 2,092.40 | 2,122.50 | 2,074.96 | 2,120.16 | +38.34 | +1.8 | 9,691,769,600 |
| 2/22 | 2,054.51 | 2,084.17 | 2,045.13 | 2,081.82 | +27.84 | +1.4 | 6,511,840,000 |
| 2/16 | 2,016.45 | 2,065.65 | 2,013.01 | 2,053.98 | +54.49 | +2.7 | 8,269,289,600 |
| 2/9 | 1,996.62 | 2,013.70 | 1,976.17 | 1,999.49 | +17.09 | +0.9 | 9,831,950,400 |
| 2/2 | 1,959.30 | 1,991.63 | 1,959.30 | 1,982.40 | +33.67 | +1.7 | 8,049,380,000 |
| 1/26 | 1,973.42 | 2,004.62 | 1,947.55 | 1,948.73 | -11.80 | -0.6 | 7,701,560,000 |
| 1/19 | 1,951.43 | 1,986.69 | 1,944.37 | 1,960.53 | +13.08 | +0.7 | 8,070,049,600 |
| 1/12 | 1,879.17 | 1,957.18 | 1,869.24 | 1,947.45 | +83.09 | +4.5 | 6,911,430,400 |
| 1/5 | 1,836.86 | 1,869.94 | 1,818.02 | 1,864.36 | +21.89 | +1.2 | 3,315,930,000 |
| 12/29 | 1,833.50 | 1,850.46 | 1,815.13 | 1,842.47 | +22.47 | +1.2 | 5,765,330,000 |
| 12/22 | 1,803.87 | 1,841.33 | 1,788.58 | 1,820.00 | +2.48 | +0.1 | 7,374,040,000 |
| 12/15 | 1,827.74 | 1,849.74 | 1,801.06 | 1,817.52 | +5.75 | +0.3 | 8,475,820,000 |
| 12/8 | 1,848.12 | 1,862.25 | 1,805.90 | 1,811.77 | -45.55 | -2.5 | 7,692,860,000 |
| 12/1 | 1,868.29 | 1,872.50 | 1,833.55 | 1,857.32 | -7.85 | -0.4 | 7,660,009,600 |
| 11/24 | 1,865.74 | 1,877.61 | 1,838.20 | 1,865.17 | -1.61 | -0.1 | 5,237,080,000 |
| 11/17 | 1,832.96 | 1,866.78 | 1,817.74 | 1,866.78 | +44.85 | +2.5 | 7,646,929,600 |
| 11/10 | 1,833.98 | 1,847.47 | 1,790.63 | 1,821.93 | +11.17 | +0.6 | 9,171,649,600 |
| 11/2 | 1,738.55 | 1,823.61 | 1,731.30 | 1,810.76 | +54.84 | +3.1 | 8,603,980,000 |
| 10/27 | 1,750.52 | 1,768.77 | 1,713.10 | 1,755.92 | -2.18 | -0.1 | 6,624,610,000 |
| 10/20 | 1,784.85 | 1,802.28 | 1,748.23 | 1,758.10 | -42.87 | -2.4 | 6,299,660,000 |
| 10/13 | 1,781.10 | 1,827.40 | 1,781.00 | 1,800.97 | +37.41 | +2.1 | 5,690,600,000 |
| 10/6 | 1,821.86 | 1,835.54 | 1,727.73 | 1,763.56 | -46.45 | -2.6 | 8,301,129,600 |
▶︎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
