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 | 2,095.64 | -13.13 | -0.6 | 8,859,159,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,100.94 | 1,128.93 | 1,089.31 | 1,119.51 | +10.32 | +0.9 | 6,559,630,000 |
| 4/10 | 1,033.45 | 1,112.07 | 1,031.19 | 1,109.19 | +78.95 | +7.7 | 7,803,800,000 |
| 4/3 | 1,098.36 | 1,116.47 | 1,021.69 | 1,030.24 | -100.36 | -8.9 | 8,591,680,000 |
| 3/27 | 992.31 | 1,130.60 | 979.65 | 1,130.60 | +134.47 | +13.5 | 11,652,820,000 |
| 3/19 | 987.57 | 1,020.04 | 932.96 | 996.13 | +13.20 | +1.3 | 11,147,360,000 |
| 3/13 | 1,121.88 | 1,122.29 | 936.41 | 982.93 | -161.37 | -14.1 | 13,128,060,000 |
| 3/6 | 1,156.87 | 1,203.20 | 1,138.44 | 1,144.30 | -30.14 | -2.6 | 8,441,200,000 |
| 2/28 | 1,273.25 | 1,273.31 | 1,166.16 | 1,174.44 | -123.88 | -9.5 | 7,687,870,400 |
| 2/21 | 1,306.87 | 1,312.34 | 1,287.87 | 1,298.32 | -19.84 | -1.5 | 5,783,890,000 |
| 2/14 | 1,329.45 | 1,335.83 | 1,314.75 | 1,318.16 | -22.59 | -1.7 | 5,144,490,000 |
| 2/7 | 1,284.69 | 1,349.96 | 1,281.57 | 1,340.75 | +37.98 | +2.9 | 6,883,350,400 |
| 1/31 | 1,315.93 | 1,321.04 | 1,289.84 | 1,302.77 | -34.64 | -2.6 | 6,129,290,000 |
| 1/24 | 1,346.05 | 1,349.37 | 1,333.85 | 1,337.41 | -4.12 | -0.3 | 4,750,020,000 |
| 1/17 | 1,344.48 | 1,345.65 | 1,334.27 | 1,341.53 | +1.62 | +0.1 | 4,468,950,000 |
| 1/10 | 1,311.54 | 1,343.22 | 1,299.36 | 1,339.91 | +11.92 | +0.9 | 6,068,930,000 |
| 12/30 | 1,332.52 | 1,332.93 | 1,325.75 | 1,327.99 | -9.03 | -0.7 | 796,620,000 |
| 12/27 | 1,340.76 | 1,341.33 | 1,328.40 | 1,337.02 | -0.29 | +0.0 | 4,245,860,000 |
| 12/20 | 1,341.92 | 1,348.94 | 1,332.90 | 1,337.31 | -6.64 | -0.5 | 6,181,870,000 |
| 12/13 | 1,331.90 | 1,347.41 | 1,318.57 | 1,343.95 | +21.88 | +1.7 | 6,364,350,000 |
| 12/6 | 1,317.25 | 1,326.29 | 1,306.12 | 1,322.07 | +10.14 | +0.8 | 5,315,560,000 |
| 11/29 | 1,315.04 | 1,328.48 | 1,310.99 | 1,311.93 | +5.80 | +0.4 | 5,631,874,000 |
| 11/22 | 1,309.63 | 1,313.48 | 1,286.70 | 1,306.13 | -4.19 | -0.3 | 6,241,448,000 |
| 11/15 | 1,320.37 | 1,322.31 | 1,298.13 | 1,310.32 | -6.00 | -0.5 | 6,481,900,000 |
| 11/8 | 1,300.63 | 1,324.59 | 1,299.11 | 1,316.32 | +28.45 | +2.2 | 5,943,830,000 |
| 11/1 | 1,276.35 | 1,290.05 | 1,274.19 | 1,287.87 | +13.44 | +1.1 | 6,850,129,600 |
| 10/25 | 1,257.81 | 1,274.89 | 1,252.97 | 1,274.43 | +19.88 | +1.6 | 4,377,350,000 |
| 10/18 | 1,249.64 | 1,273.61 | 1,246.74 | 1,254.55 | +20.38 | +1.7 | 4,908,450,000 |
| 10/11 | 1,219.01 | 1,235.25 | 1,209.19 | 1,234.17 | +17.82 | +1.5 | 5,346,263,200 |
| 10/4 | 1,233.20 | 1,244.01 | 1,206.73 | 1,216.35 | -25.33 | -2.0 | 5,927,090,000 |
| 9/27 | 1,253.01 | 1,266.43 | 1,231.21 | 1,241.68 | -9.78 | -0.8 | 5,117,010,000 |
▶︎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
