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 | 2,095.63 | -13.14 | -0.6 | 8,693,465,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,292.66 | 1,344.89 | 1,291.31 | 1,320.15 | +38.13 | +3.0 | 7,658,449,600 |
| 11/6 | 1,230.41 | 1,285.93 | 1,229.85 | 1,282.02 | +61.88 | +5.1 | 5,066,960,000 |
| 10/30 | 1,253.60 | 1,257.83 | 1,219.10 | 1,220.14 | -35.42 | -2.8 | 5,262,950,000 |
| 10/23 | 1,256.25 | 1,269.88 | 1,247.91 | 1,255.56 | +6.60 | +0.5 | 4,560,430,000 |
| 10/16 | 1,269.06 | 1,274.17 | 1,247.62 | 1,248.96 | -22.33 | -1.8 | 4,494,590,000 |
| 10/9 | 1,255.46 | 1,281.76 | 1,255.40 | 1,271.29 | +29.59 | +2.4 | 5,011,060,000 |
| 10/2 | 1,269.47 | 1,284.10 | 1,236.93 | 1,241.70 | -18.62 | -1.5 | 5,530,320,000 |
| 9/25 | 1,264.78 | 1,270.90 | 1,254.37 | 1,260.32 | -9.88 | -0.8 | 4,042,440,000 |
| 9/18 | 1,269.92 | 1,278.74 | 1,262.25 | 1,270.20 | +3.33 | +0.3 | 6,125,570,000 |
| 9/11 | 1,249.68 | 1,266.87 | 1,233.45 | 1,266.87 | +14.06 | +1.1 | 5,946,860,000 |
| 9/4 | 1,257.82 | 1,270.75 | 1,245.34 | 1,252.81 | +8.37 | +0.7 | 5,442,720,800 |
| 8/28 | 1,242.84 | 1,269.02 | 1,233.07 | 1,244.44 | +1.47 | +0.1 | 5,435,910,000 |
| 8/21 | 1,254.59 | 1,259.42 | 1,238.95 | 1,242.97 | -15.56 | -1.2 | 4,565,032,000 |
| 8/14 | 1,210.43 | 1,262.99 | 1,209.60 | 1,258.53 | +59.95 | +5.0 | 5,585,290,000 |
| 8/7 | 1,169.74 | 1,208.01 | 1,167.71 | 1,198.58 | +39.88 | +3.4 | 6,201,260,000 |
| 7/31 | 1,205.04 | 1,226.00 | 1,158.70 | 1,158.70 | -59.39 | -4.9 | 6,414,720,000 |
| 7/22 | 1,222.29 | 1,226.76 | 1,213.94 | 1,218.09 | -1.23 | -0.1 | 3,156,010,000 |
| 7/17 | 1,207.33 | 1,232.95 | 1,205.05 | 1,219.32 | +28.84 | +2.4 | 6,033,490,000 |
| 7/10 | 1,205.06 | 1,223.48 | 1,190.48 | 1,190.48 | -12.54 | -1.0 | 5,788,680,000 |
| 7/3 | 1,206.97 | 1,217.21 | 1,187.56 | 1,203.02 | -17.56 | -1.4 | 6,015,140,000 |
| 6/26 | 1,220.60 | 1,236.31 | 1,204.52 | 1,220.58 | -4.70 | -0.4 | 5,741,750,000 |
| 6/19 | 1,209.80 | 1,238.20 | 1,185.95 | 1,225.28 | +8.18 | +0.7 | 6,762,809,600 |
| 6/12 | 1,261.47 | 1,265.34 | 1,193.71 | 1,217.10 | -31.65 | -2.5 | 8,066,110,400 |
| 6/5 | 1,208.93 | 1,249.97 | 1,207.31 | 1,248.75 | +39.98 | +3.3 | 6,998,380,000 |
| 5/29 | 1,154.88 | 1,221.22 | 1,151.77 | 1,208.77 | +67.46 | +5.9 | 8,709,720,000 |
| 5/22 | 1,126.67 | 1,160.82 | 1,121.28 | 1,141.31 | +17.59 | +1.6 | 6,392,270,000 |
| 5/15 | 1,136.05 | 1,148.23 | 1,114.58 | 1,123.72 | -4.21 | -0.4 | 6,496,880,000 |
| 5/8 | 1,098.21 | 1,127.96 | 1,097.10 | 1,127.93 | +20.25 | +1.8 | 2,724,270,000 |
| 5/1 | 1,106.39 | 1,145.95 | 1,102.63 | 1,107.68 | +6.52 | +0.6 | 5,563,260,000 |
| 4/24 | 1,111.42 | 1,115.84 | 1,079.74 | 1,101.16 | -18.35 | -1.6 | 6,092,858,000 |
▶︎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
