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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,126.02 | 2,139.38 | 2,073.57 | 2,093.97 | -14.80 | -0.7 | 8,382,401,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,534.34 | 1,535.29 | 1,512.97 | 1,520.80 | -5.52 | -0.4 | 5,118,230,000 |
| 6/4 | 1,511.41 | 1,532.38 | 1,489.58 | 1,526.32 | +8.75 | +0.6 | 5,325,760,000 |
| 5/28 | 1,480.03 | 1,519.53 | 1,480.03 | 1,517.57 | +36.41 | +2.5 | 6,844,360,000 |
| 5/21 | 1,475.84 | 1,487.84 | 1,454.15 | 1,481.16 | +16.23 | +1.1 | 5,593,930,000 |
| 5/14 | 1,505.90 | 1,521.22 | 1,434.92 | 1,464.93 | -38.09 | -2.5 | 6,619,780,000 |
| 5/7 | 1,493.41 | 1,508.36 | 1,491.09 | 1,503.02 | +26.78 | +1.8 | 2,700,150,000 |
| 4/30 | 1,494.76 | 1,496.15 | 1,475.21 | 1,476.24 | -12.64 | -0.9 | 4,721,320,000 |
| 4/23 | 1,523.90 | 1,527.40 | 1,460.32 | 1,488.88 | -35.18 | -2.3 | 5,306,500,000 |
| 4/16 | 1,529.89 | 1,532.62 | 1,512.57 | 1,524.06 | +0.12 | +0.0 | 4,857,710,000 |
| 4/9 | 1,539.78 | 1,547.25 | 1,513.16 | 1,523.94 | -9.59 | -0.6 | 5,449,870,000 |
| 4/2 | 1,557.40 | 1,558.65 | 1,519.18 | 1,533.53 | -8.16 | -0.5 | 6,741,240,000 |
| 3/26 | 1,550.43 | 1,555.14 | 1,495.52 | 1,541.69 | -21.56 | -1.4 | 6,873,009,600 |
| 3/19 | 1,524.49 | 1,564.94 | 1,520.29 | 1,563.25 | +44.63 | +2.9 | 7,915,080,000 |
| 3/12 | 1,492.34 | 1,518.62 | 1,467.98 | 1,518.62 | +42.13 | +2.9 | 7,486,350,400 |
| 3/5 | 1,472.01 | 1,492.26 | 1,448.37 | 1,476.49 | +23.51 | +1.6 | 6,465,220,000 |
| 2/26 | 1,519.41 | 1,523.45 | 1,452.98 | 1,452.98 | -51.88 | -3.5 | 5,970,550,000 |
| 2/19 | 1,516.00 | 1,541.09 | 1,499.31 | 1,504.86 | -1.69 | -0.1 | 6,860,780,000 |
| 2/12 | 1,477.47 | 1,509.67 | 1,477.40 | 1,506.55 | +34.87 | +2.4 | 5,723,460,000 |
| 2/5 | 1,405.61 | 1,472.52 | 1,405.61 | 1,471.68 | +64.64 | +4.6 | 6,570,590,000 |
| 1/29 | 1,451.06 | 1,451.35 | 1,406.53 | 1,407.04 | -39.31 | -2.7 | 6,960,640,000 |
| 1/22 | 1,436.28 | 1,455.99 | 1,432.83 | 1,446.35 | +0.15 | +0.0 | 5,427,554,000 |
| 1/15 | 1,437.67 | 1,468.84 | 1,432.99 | 1,446.20 | +3.07 | +0.2 | 5,238,030,000 |
| 1/8 | 1,407.20 | 1,443.13 | 1,381.16 | 1,443.13 | +40.46 | +2.9 | 6,028,470,000 |
| 12/30 | 1,383.33 | 1,414.66 | 1,381.68 | 1,402.67 | +22.10 | +1.6 | 2,908,200,000 |
| 12/25 | 1,396.85 | 1,401.48 | 1,364.03 | 1,380.57 | -12.29 | -0.9 | 4,678,960,000 |
| 12/18 | 1,385.85 | 1,401.21 | 1,380.16 | 1,392.86 | +9.35 | +0.7 | 5,820,502,000 |
| 12/11 | 1,386.52 | 1,386.52 | 1,360.41 | 1,383.51 | +4.79 | +0.4 | 5,756,810,000 |
| 12/4 | 1,390.29 | 1,390.66 | 1,362.16 | 1,378.72 | -8.85 | -0.6 | 7,629,414,400 |
| 11/27 | 1,361.44 | 1,392.39 | 1,361.26 | 1,387.57 | +47.20 | +3.5 | 5,643,054,000 |
| 11/20 | 1,331.15 | 1,350.10 | 1,327.77 | 1,340.37 | +20.22 | +1.5 | 6,425,575,200 |
▶︎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
