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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,858.25 | 1,862.39 | 1,804.08 | 1,810.01 | -42.65 | -2.3 | 7,721,329,600 |
| 9/22 | 1,887.87 | 1,898.32 | 1,836.48 | 1,852.66 | -42.13 | -2.2 | 6,566,970,000 |
| 9/15 | 1,845.65 | 1,902.51 | 1,834.00 | 1,894.79 | +57.15 | +3.1 | 8,136,289,600 |
| 9/8 | 1,835.68 | 1,867.61 | 1,832.19 | 1,837.64 | +7.71 | +0.4 | 7,181,820,000 |
| 9/1 | 1,779.46 | 1,833.70 | 1,778.48 | 1,829.93 | +65.16 | +3.7 | 6,625,740,000 |
| 8/25 | 1,746.66 | 1,783.64 | 1,740.28 | 1,764.77 | +21.46 | +1.2 | 5,324,510,000 |
| 8/18 | 1,798.15 | 1,804.24 | 1,735.30 | 1,743.31 | -52.49 | -2.9 | 6,743,080,000 |
| 8/10 | 1,763.58 | 1,796.94 | 1,762.22 | 1,795.80 | +22.63 | +1.3 | 6,148,220,000 |
| 8/4 | 1,806.44 | 1,823.70 | 1,759.10 | 1,773.17 | -12.98 | -0.7 | 8,892,040,000 |
| 7/28 | 1,777.38 | 1,792.16 | 1,757.68 | 1,786.15 | +21.69 | +1.2 | 7,737,580,000 |
| 7/21 | 1,745.89 | 1,779.72 | 1,745.89 | 1,764.46 | +18.29 | +1.1 | 4,760,980,000 |
| 7/14 | 1,759.19 | 1,765.11 | 1,726.50 | 1,746.17 | -12.59 | -0.7 | 6,708,390,000 |
| 7/7 | 1,800.72 | 1,811.88 | 1,754.14 | 1,758.76 | -27.12 | -1.5 | 7,305,980,000 |
| 6/30 | 1,762.05 | 1,804.55 | 1,746.35 | 1,785.88 | +19.31 | +1.1 | 7,081,340,000 |
| 6/23 | 1,803.17 | 1,803.59 | 1,757.68 | 1,766.57 | -29.75 | -1.7 | 6,981,729,600 |
| 6/16 | 1,743.55 | 1,803.86 | 1,738.39 | 1,796.32 | +60.12 | +3.5 | 7,808,880,000 |
| 6/9 | 1,724.03 | 1,756.84 | 1,700.70 | 1,736.20 | +33.42 | +2.0 | 7,304,590,400 |
| 6/2 | 1,692.02 | 1,703.08 | 1,658.05 | 1,702.78 | +30.73 | +1.8 | 7,622,260,000 |
| 5/26 | 1,680.69 | 1,705.11 | 1,666.39 | 1,672.05 | -11.43 | -0.7 | 6,305,380,000 |
| 5/19 | 1,638.09 | 1,691.37 | 1,635.49 | 1,683.48 | +54.18 | +3.3 | 7,180,830,400 |
| 5/12 | 1,610.99 | 1,631.02 | 1,606.48 | 1,629.30 | +16.41 | +1.0 | 6,818,840,000 |
| 5/2 | 1,608.23 | 1,619.82 | 1,606.58 | 1,612.89 | +14.60 | +0.9 | 2,268,730,000 |
| 4/28 | 1,584.91 | 1,598.29 | 1,565.81 | 1,598.29 | +17.33 | +1.1 | 5,682,770,000 |
| 4/21 | 1,572.49 | 1,588.84 | 1,568.46 | 1,580.96 | +13.05 | +0.8 | 4,883,010,000 |
| 4/14 | 1,535.69 | 1,568.91 | 1,532.67 | 1,567.91 | +41.46 | +2.7 | 4,964,950,000 |
| 4/7 | 1,563.82 | 1,570.89 | 1,521.53 | 1,526.45 | -28.82 | -1.9 | 5,473,850,000 |
| 3/31 | 1,523.25 | 1,560.86 | 1,516.84 | 1,555.27 | +38.28 | +2.5 | 6,087,950,000 |
| 3/24 | 1,512.90 | 1,528.49 | 1,497.63 | 1,516.99 | -3.16 | -0.2 | 4,672,480,000 |
| 3/17 | 1,560.00 | 1,560.38 | 1,481.42 | 1,520.15 | -55.54 | -3.5 | 8,028,660,000 |
| 3/10 | 1,577.82 | 1,607.23 | 1,574.63 | 1,575.69 | +8.75 | +0.6 | 6,221,260,000 |
▶︎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
