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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,539.33 | 1,568.55 | 1,539.23 | 1,566.94 | +23.67 | +1.5 | 5,891,020,000 |
| 2/24 | 1,550.17 | 1,555.91 | 1,529.17 | 1,543.27 | -4.51 | -0.3 | 4,456,260,000 |
| 2/17 | 1,541.98 | 1,555.91 | 1,529.81 | 1,547.78 | +3.73 | +0.2 | 5,621,640,000 |
| 2/10 | 1,542.46 | 1,553.64 | 1,535.10 | 1,544.05 | +12.76 | +0.8 | 5,976,960,000 |
| 2/3 | 1,540.63 | 1,547.52 | 1,522.87 | 1,531.29 | -9.94 | -0.6 | 6,038,270,000 |
| 1/27 | 1,511.22 | 1,545.11 | 1,505.28 | 1,541.23 | +44.17 | +3.0 | 5,173,720,000 |
| 1/20 | 1,470.30 | 1,505.27 | 1,465.19 | 1,497.06 | +18.17 | +1.2 | 5,622,010,000 |
| 1/13 | 1,466.30 | 1,488.14 | 1,459.84 | 1,478.89 | +21.86 | +1.5 | 4,888,760,000 |
| 1/6 | 1,457.66 | 1,460.48 | 1,444.80 | 1,457.03 | -10.89 | -0.7 | 3,446,380,000 |
| 12/30 | 1,476.97 | 1,490.74 | 1,460.68 | 1,467.92 | -7.31 | -0.5 | 4,661,120,000 |
| 12/23 | 1,505.32 | 1,511.22 | 1,466.95 | 1,475.23 | -40.95 | -2.7 | 6,909,110,400 |
| 12/16 | 1,518.31 | 1,538.98 | 1,514.96 | 1,516.18 | -9.61 | -0.6 | 5,174,030,000 |
| 12/9 | 1,518.74 | 1,528.99 | 1,500.51 | 1,525.79 | +6.26 | +0.4 | 5,348,160,000 |
| 12/2 | 1,568.71 | 1,569.71 | 1,512.66 | 1,519.53 | -48.96 | -3.1 | 6,532,180,000 |
| 11/25 | 1,533.96 | 1,573.39 | 1,528.32 | 1,568.49 | +38.79 | +2.5 | 4,479,830,000 |
| 11/18 | 1,537.06 | 1,537.89 | 1,516.45 | 1,529.70 | -9.44 | -0.6 | 6,092,440,000 |
| 11/11 | 1,500.53 | 1,541.00 | 1,498.83 | 1,539.14 | +49.98 | +3.4 | 6,874,100,000 |
| 11/4 | 1,488.75 | 1,512.15 | 1,482.52 | 1,489.16 | +13.51 | +0.9 | 5,530,900,000 |
| 10/28 | 1,477.88 | 1,496.60 | 1,465.70 | 1,475.65 | +14.04 | +1.0 | 6,604,740,000 |
| 10/21 | 1,461.30 | 1,484.25 | 1,456.33 | 1,461.61 | -12.94 | -0.9 | 5,192,160,000 |
| 10/14 | 1,465.38 | 1,480.86 | 1,440.39 | 1,474.55 | -5.72 | -0.4 | 4,823,580,000 |
| 10/7 | 1,417.92 | 1,499.06 | 1,408.78 | 1,480.27 | +55.92 | +3.9 | 6,085,090,000 |
| 9/30 | 1,469.92 | 1,469.92 | 1,420.04 | 1,424.35 | -64.68 | -4.3 | 7,150,840,000 |
| 9/22 | 1,517.05 | 1,521.65 | 1,478.69 | 1,489.03 | -18.18 | -1.2 | 3,247,910,000 |
| 9/16 | 1,541.03 | 1,545.76 | 1,503.64 | 1,507.21 | -21.23 | -1.4 | 5,373,040,000 |
| 9/9 | 1,497.92 | 1,531.99 | 1,482.45 | 1,528.44 | +27.39 | +1.8 | 5,209,520,000 |
| 9/2 | 1,514.39 | 1,531.61 | 1,493.69 | 1,501.05 | -38.23 | -2.5 | 5,535,250,000 |
| 8/26 | 1,540.26 | 1,551.05 | 1,527.64 | 1,539.28 | -12.69 | -0.8 | 4,680,070,000 |
| 8/19 | 1,536.78 | 1,562.54 | 1,536.26 | 1,551.97 | +16.72 | +1.1 | 5,109,870,000 |
| 8/12 | 1,508.88 | 1,535.26 | 1,497.04 | 1,535.25 | +20.50 | +1.4 | 4,761,740,000 |
▶︎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
