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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,413.14 | 1,413.50 | 1,404.30 | 1,411.47 | -5.27 | -0.4 | 246,153,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,128.39 | 1,133.16 | 1,126.15 | 1,126.15 | -8.15 | -0.7 | 1,164,060,000 |
| 10/20 | 1,127.81 | 1,139.93 | 1,127.44 | 1,134.30 | -3.19 | -0.3 | 1,257,620,000 |
| 10/19 | 1,141.05 | 1,146.22 | 1,134.90 | 1,137.49 | -20.03 | -1.7 | 1,234,630,000 |
| 10/18 | 1,157.82 | 1,161.18 | 1,151.62 | 1,157.52 | -0.33 | +0.0 | 1,261,700,000 |
| 10/17 | 1,160.80 | 1,166.13 | 1,151.82 | 1,157.85 | +10.59 | +0.9 | 1,191,180,000 |
| 10/16 | 1,151.71 | 1,154.14 | 1,143.33 | 1,147.26 | -17.18 | -1.5 | 1,354,530,000 |
| 10/13 | 1,173.35 | 1,176.25 | 1,161.76 | 1,164.44 | -16.41 | -1.4 | 1,414,130,000 |
| 10/12 | 1,166.29 | 1,181.01 | 1,166.29 | 1,180.85 | +23.27 | +2.0 | 1,471,180,000 |
| 10/11 | 1,158.54 | 1,163.18 | 1,155.91 | 1,157.58 | +1.23 | +0.1 | 1,320,600,000 |
| 10/10 | 1,141.78 | 1,158.53 | 1,141.70 | 1,156.35 | +25.65 | +2.3 | 1,484,690,000 |
| 10/6 | 1,133.77 | 1,139.05 | 1,128.06 | 1,130.70 | -4.72 | -0.4 | 1,437,210,000 |
| 10/5 | 1,121.35 | 1,135.79 | 1,114.92 | 1,135.42 | +23.32 | +2.1 | 1,652,380,000 |
| 10/4 | 1,124.02 | 1,125.64 | 1,110.82 | 1,112.10 | -29.47 | -2.6 | 2,029,670,000 |
| 10/3 | 1,153.10 | 1,153.27 | 1,138.90 | 1,141.57 | -15.63 | -1.4 | 1,631,260,000 |
| 10/2 | 1,168.23 | 1,177.33 | 1,157.20 | 1,157.20 | -2.13 | -0.2 | 1,550,610,000 |
| 9/29 | 1,172.89 | 1,173.56 | 1,156.36 | 1,159.33 | -9.70 | -0.8 | 1,885,890,000 |
| 9/28 | 1,177.56 | 1,179.82 | 1,161.61 | 1,169.03 | -19.96 | -1.7 | 1,661,470,000 |
| 9/27 | 1,176.15 | 1,188.99 | 1,173.57 | 1,188.99 | +5.02 | +0.4 | 1,586,060,000 |
| 9/26 | 1,193.25 | 1,193.41 | 1,182.52 | 1,183.97 | -7.50 | -0.6 | 1,318,560,000 |
| 9/25 | 1,192.15 | 1,193.29 | 1,186.28 | 1,191.47 | +2.08 | +0.2 | 1,269,350,000 |
| 9/22 | 1,180.64 | 1,194.70 | 1,177.23 | 1,189.39 | -3.55 | -0.3 | 1,608,730,000 |
| 9/21 | 1,202.82 | 1,205.98 | 1,192.60 | 1,192.94 | -12.62 | -1.1 | 1,567,580,000 |
| 9/20 | 1,217.84 | 1,218.08 | 1,204.63 | 1,205.56 | -11.34 | -0.9 | 1,674,530,000 |
| 9/19 | 1,210.88 | 1,218.14 | 1,208.62 | 1,216.90 | +1.01 | +0.1 | 1,716,130,000 |
| 9/15 | 1,211.10 | 1,222.46 | 1,210.71 | 1,215.89 | +13.22 | +1.1 | 2,390,540,000 |
| 9/14 | 1,195.79 | 1,205.87 | 1,191.99 | 1,202.67 | +13.63 | +1.2 | 1,608,170,000 |
| 9/13 | 1,187.19 | 1,193.54 | 1,184.96 | 1,189.04 | +0.23 | +0.0 | 1,475,890,000 |
| 9/12 | 1,183.79 | 1,189.41 | 1,177.73 | 1,188.81 | +11.90 | +1.0 | 1,368,230,000 |
| 9/11 | 1,177.97 | 1,181.33 | 1,172.88 | 1,176.91 | +4.34 | +0.4 | 1,293,460,000 |
| 9/8 | 1,177.82 | 1,184.18 | 1,170.95 | 1,172.57 | -11.69 | -1.0 | 1,638,070,000 |
▶︎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
