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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,512.32 | 1,525.35 | 1,496.27 | 1,514.75 | +4.32 | +0.3 | 6,072,060,000 |
| 7/29 | 1,513.96 | 1,523.15 | 1,506.27 | 1,510.43 | -12.83 | -0.8 | 5,289,400,000 |
| 7/22 | 1,485.05 | 1,525.26 | 1,473.36 | 1,523.26 | +49.21 | +3.3 | 4,051,100,000 |
| 7/15 | 1,490.19 | 1,499.28 | 1,459.83 | 1,474.05 | +4.06 | +0.3 | 5,158,230,000 |
| 7/8 | 1,447.22 | 1,485.68 | 1,440.87 | 1,469.99 | +33.94 | +2.4 | 6,270,940,000 |
| 7/1 | 1,467.15 | 1,485.81 | 1,429.68 | 1,436.05 | -17.72 | -1.2 | 6,713,089,600 |
| 6/24 | 1,437.99 | 1,458.14 | 1,409.32 | 1,453.77 | +23.51 | +1.6 | 5,729,330,000 |
| 6/17 | 1,491.72 | 1,493.66 | 1,416.94 | 1,430.26 | -84.98 | -5.6 | 6,706,360,000 |
| 6/10 | 1,496.29 | 1,542.62 | 1,495.78 | 1,515.24 | +8.33 | +0.6 | 6,036,580,000 |
| 6/3 | 1,485.95 | 1,513.31 | 1,483.95 | 1,506.91 | +35.12 | +2.4 | 7,403,040,000 |
| 5/27 | 1,475.43 | 1,481.19 | 1,456.35 | 1,471.79 | +8.45 | +0.6 | 5,630,620,000 |
| 5/20 | 1,468.34 | 1,474.80 | 1,435.13 | 1,463.34 | +10.40 | +0.7 | 6,606,320,000 |
| 5/13 | 1,481.21 | 1,483.61 | 1,423.00 | 1,452.94 | -41.09 | -2.8 | 7,133,600,000 |
| 5/6 | 1,481.72 | 1,497.08 | 1,471.32 | 1,494.03 | +13.12 | +0.9 | 2,692,760,000 |
| 4/28 | 1,462.95 | 1,482.47 | 1,437.13 | 1,480.91 | -5.82 | -0.4 | 5,087,240,000 |
| 4/22 | 1,466.52 | 1,505.97 | 1,453.25 | 1,486.73 | +7.87 | +0.5 | 4,951,830,000 |
| 4/15 | 1,475.25 | 1,487.93 | 1,450.68 | 1,478.86 | +0.37 | +0.0 | 5,380,680,000 |
| 4/8 | 1,517.97 | 1,533.78 | 1,466.22 | 1,478.49 | -37.69 | -2.5 | 5,798,830,000 |
| 4/1 | 1,546.46 | 1,554.02 | 1,498.50 | 1,516.18 | -29.66 | -1.9 | 6,407,740,000 |
| 3/25 | 1,497.59 | 1,556.08 | 1,497.41 | 1,545.84 | +58.83 | +4.0 | 5,376,910,000 |
| 3/18 | 1,409.99 | 1,488.95 | 1,408.64 | 1,487.01 | +87.27 | +6.2 | 7,030,870,400 |
| 3/11 | 1,417.52 | 1,424.78 | 1,365.54 | 1,399.74 | -35.83 | -2.5 | 8,049,800,000 |
| 3/4 | 1,460.89 | 1,486.91 | 1,428.39 | 1,435.57 | -24.86 | -1.7 | 6,885,100,000 |
| 2/25 | 1,481.01 | 1,491.92 | 1,435.03 | 1,460.43 | -38.93 | -2.6 | 5,010,630,000 |
| 2/18 | 1,510.69 | 1,517.87 | 1,484.49 | 1,499.36 | -30.61 | -2.0 | 6,185,840,000 |
| 2/10 | 1,500.65 | 1,535.82 | 1,489.58 | 1,529.97 | +25.23 | +1.7 | 5,489,240,000 |
| 2/4 | 1,460.40 | 1,510.27 | 1,451.61 | 1,504.74 | +40.85 | +2.8 | 6,713,590,400 |
| 1/28 | 1,490.95 | 1,507.67 | 1,431.41 | 1,463.89 | -39.71 | -2.6 | 6,309,650,000 |
| 1/21 | 1,549.78 | 1,563.80 | 1,482.29 | 1,503.60 | -38.29 | -2.5 | 6,253,650,000 |
| 1/14 | 1,555.00 | 1,576.12 | 1,529.82 | 1,541.89 | -14.84 | -1.0 | 5,016,440,000 |
▶︎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
