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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,569.24 | 1,592.10 | 1,545.41 | 1,556.73 | +5.99 | +0.4 | 4,869,340,000 |
| 12/30 | 1,547.70 | 1,564.49 | 1,540.13 | 1,550.74 | +2.91 | +0.2 | 3,312,390,000 |
| 12/24 | 1,531.79 | 1,555.37 | 1,511.42 | 1,547.83 | +2.46 | +0.2 | 4,593,130,000 |
| 12/17 | 1,549.23 | 1,568.77 | 1,530.55 | 1,545.37 | +8.71 | +0.6 | 5,425,500,000 |
| 12/10 | 1,526.36 | 1,562.34 | 1,510.62 | 1,536.66 | +12.97 | +0.9 | 5,696,630,000 |
| 12/3 | 1,521.84 | 1,540.99 | 1,491.55 | 1,523.69 | -21.70 | -1.4 | 8,099,390,400 |
| 11/26 | 1,585.42 | 1,594.35 | 1,538.73 | 1,545.39 | -46.62 | -2.9 | 4,549,990,000 |
| 11/19 | 1,596.58 | 1,604.99 | 1,576.06 | 1,592.01 | +4.99 | +0.3 | 5,944,140,000 |
| 11/12 | 1,592.67 | 1,593.16 | 1,558.70 | 1,587.02 | +0.30 | +0.0 | 6,096,380,000 |
| 11/5 | 1,574.82 | 1,597.65 | 1,571.06 | 1,586.72 | +32.29 | +2.1 | 5,218,870,000 |
| 10/29 | 1,546.10 | 1,573.28 | 1,537.11 | 1,554.43 | -1.88 | -0.1 | 7,109,600,000 |
| 10/22 | 1,576.79 | 1,587.17 | 1,546.52 | 1,556.31 | -17.20 | -1.1 | 5,288,720,000 |
| 10/15 | 1,524.42 | 1,573.80 | 1,522.14 | 1,573.51 | +50.01 | +3.3 | 5,736,760,000 |
| 10/8 | 1,558.12 | 1,558.35 | 1,496.16 | 1,523.50 | -18.67 | -1.2 | 7,197,110,400 |
| 10/1 | 1,627.72 | 1,634.28 | 1,538.72 | 1,542.17 | -80.17 | -4.9 | 7,338,500,000 |
| 9/24 | 1,602.21 | 1,622.95 | 1,585.88 | 1,622.34 | -6.94 | -0.4 | 3,948,840,000 |
| 9/17 | 1,618.77 | 1,645.19 | 1,614.87 | 1,629.28 | +5.23 | +0.3 | 6,541,000,000 |
| 9/10 | 1,580.80 | 1,624.05 | 1,580.08 | 1,624.05 | +58.28 | +3.7 | 6,500,780,000 |
| 9/3 | 1,508.95 | 1,568.17 | 1,502.99 | 1,565.77 | +68.31 | +4.6 | 5,640,800,000 |
| 8/27 | 1,474.85 | 1,512.49 | 1,474.85 | 1,497.46 | +36.06 | +2.5 | 4,546,720,000 |
| 8/20 | 1,511.82 | 1,513.64 | 1,458.68 | 1,461.40 | -58.92 | -3.9 | 5,245,490,000 |
| 8/13 | 1,502.28 | 1,531.82 | 1,500.52 | 1,520.32 | +21.39 | +1.4 | 4,283,990,000 |
| 8/6 | 1,488.24 | 1,507.38 | 1,488.22 | 1,498.93 | +23.84 | +1.6 | 5,055,370,000 |
| 7/30 | 1,501.30 | 1,506.32 | 1,474.88 | 1,475.09 | -3.27 | -0.2 | 5,350,080,000 |
| 7/21 | 1,485.13 | 1,494.63 | 1,462.64 | 1,478.36 | -22.12 | -1.5 | 2,975,340,000 |
| 7/16 | 1,510.68 | 1,533.83 | 1,495.75 | 1,500.48 | +14.03 | +0.9 | 4,881,220,000 |
| 7/9 | 1,515.85 | 1,524.00 | 1,461.81 | 1,486.45 | -34.38 | -2.3 | 5,204,760,000 |
| 7/2 | 1,532.14 | 1,532.50 | 1,503.62 | 1,520.83 | -6.13 | -0.4 | 4,606,510,000 |
| 6/25 | 1,491.71 | 1,529.43 | 1,469.41 | 1,526.96 | +12.12 | +0.8 | 5,165,430,000 |
| 6/18 | 1,530.36 | 1,544.31 | 1,514.13 | 1,514.84 | -5.96 | -0.4 | 5,365,640,000 |
▶︎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
