0090
TOPIX Core30 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 |
|---|---|
| 1,597.60 (24/07/11) | 1,133.51 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,597.60 (24/07/11) | 1,133.51 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,414.06 | 1,422.75 | 1,413.92 | 1,417.36 | +7.41 | +0.5 | 415,478,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,420.92 | 1,420.96 | 1,408.53 | 1,409.95 | -10.36 | -0.7 | 1,680,050,000 |
| 11/20 | 1,430.07 | 1,433.96 | 1,416.76 | 1,420.31 | -8.88 | -0.6 | 1,653,450,000 |
| 11/19 | 1,425.65 | 1,432.28 | 1,418.51 | 1,429.19 | +11.26 | +0.8 | 1,803,780,000 |
| 11/18 | 1,420.30 | 1,426.62 | 1,415.66 | 1,417.93 | -14.12 | -1.0 | 1,733,080,000 |
| 11/15 | 1,430.47 | 1,442.04 | 1,429.57 | 1,432.05 | +13.25 | +0.9 | 2,188,100,000 |
| 11/14 | 1,422.20 | 1,437.02 | 1,418.80 | 1,418.80 | +3.42 | +0.2 | 2,142,020,000 |
| 11/13 | 1,433.57 | 1,435.95 | 1,408.70 | 1,415.38 | -20.33 | -1.4 | 2,339,460,000 |
| 11/12 | 1,439.78 | 1,453.25 | 1,431.05 | 1,435.71 | +2.56 | +0.2 | 2,460,060,000 |
| 11/11 | 1,431.14 | 1,443.98 | 1,427.30 | 1,433.15 | +2.92 | +0.2 | 2,026,180,000 |
| 11/8 | 1,437.43 | 1,440.30 | 1,424.76 | 1,430.23 | +2.40 | +0.2 | 2,404,120,000 |
| 11/7 | 1,430.65 | 1,444.76 | 1,413.10 | 1,427.83 | +13.19 | +0.9 | 2,757,610,000 |
| 11/6 | 1,380.29 | 1,418.77 | 1,380.17 | 1,414.64 | +37.50 | +2.7 | 2,455,180,000 |
| 11/5 | 1,376.70 | 1,381.88 | 1,368.56 | 1,377.14 | +5.98 | +0.4 | 1,896,580,000 |
| 11/1 | 1,379.83 | 1,389.82 | 1,367.75 | 1,371.16 | -29.15 | -2.1 | 1,996,280,000 |
| 10/31 | 1,404.52 | 1,406.45 | 1,390.33 | 1,400.31 | -9.66 | -0.7 | 2,191,310,000 |
| 10/30 | 1,400.05 | 1,415.55 | 1,400.05 | 1,409.97 | +15.06 | +1.1 | 3,433,000,000 |
| 10/29 | 1,383.86 | 1,396.71 | 1,378.16 | 1,394.91 | +13.22 | +1.0 | 1,586,520,000 |
| 10/28 | 1,350.58 | 1,385.81 | 1,350.58 | 1,381.69 | +22.86 | +1.7 | 1,782,660,000 |
| 10/25 | 1,358.37 | 1,364.01 | 1,351.04 | 1,358.83 | -7.21 | -0.5 | 1,565,580,000 |
| 10/24 | 1,353.30 | 1,371.50 | 1,348.09 | 1,366.04 | +0.41 | +0.0 | 1,715,650,000 |
| 10/23 | 1,369.30 | 1,378.84 | 1,361.90 | 1,365.63 | -6.49 | -0.5 | 1,679,990,000 |
| 10/22 | 1,383.13 | 1,385.96 | 1,362.20 | 1,372.12 | -12.47 | -0.9 | 1,684,670,000 |
| 10/21 | 1,386.93 | 1,391.63 | 1,378.97 | 1,384.59 | -4.27 | -0.3 | 1,501,340,000 |
| 10/18 | 1,394.22 | 1,396.47 | 1,385.71 | 1,388.86 | +1.09 | +0.1 | 1,431,520,000 |
| 10/17 | 1,393.08 | 1,398.86 | 1,387.47 | 1,387.77 | +0.49 | +0.0 | 1,632,200,000 |
| 10/16 | 1,390.56 | 1,396.57 | 1,383.61 | 1,387.28 | -22.25 | -1.6 | 1,615,110,000 |
| 10/15 | 1,415.53 | 1,420.89 | 1,409.53 | 1,409.53 | +11.72 | +0.8 | 1,857,260,000 |
| 10/11 | 1,407.75 | 1,409.22 | 1,396.72 | 1,397.81 | -2.74 | -0.2 | 1,579,500,000 |
| 10/10 | 1,408.50 | 1,409.25 | 1,398.78 | 1,400.55 | +6.35 | +0.5 | 1,506,750,000 |
| 10/9 | 1,403.62 | 1,405.16 | 1,386.98 | 1,394.20 | +4.75 | +0.3 | 1,583,380,000 |
▶︎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
