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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,403.05 | 1,403.72 | 1,384.30 | 1,389.45 | -25.59 | -1.8 | 1,793,720,000 |
| 10/7 | 1,405.06 | 1,422.50 | 1,404.23 | 1,415.04 | +33.51 | +2.4 | 1,912,720,000 |
| 10/4 | 1,379.60 | 1,385.86 | 1,376.90 | 1,381.53 | +3.72 | +0.3 | 1,818,270,000 |
| 10/3 | 1,384.65 | 1,393.94 | 1,374.04 | 1,377.81 | +14.77 | +1.1 | 1,906,640,000 |
| 10/2 | 1,363.55 | 1,375.18 | 1,356.48 | 1,363.04 | -20.48 | -1.5 | 2,051,940,000 |
| 10/1 | 1,365.33 | 1,387.00 | 1,364.89 | 1,383.52 | +28.36 | +2.1 | 1,962,580,000 |
| 9/30 | 1,392.07 | 1,392.46 | 1,349.86 | 1,355.16 | -56.21 | -4.0 | 2,600,050,000 |
| 9/27 | 1,401.33 | 1,414.75 | 1,385.93 | 1,411.37 | +7.15 | +0.5 | 2,249,550,000 |
| 9/26 | 1,375.26 | 1,404.22 | 1,373.51 | 1,404.22 | +43.08 | +3.2 | 2,085,310,000 |
| 9/25 | 1,364.28 | 1,369.41 | 1,360.18 | 1,361.14 | -7.29 | -0.5 | 1,612,210,000 |
| 9/24 | 1,373.21 | 1,380.85 | 1,367.42 | 1,368.43 | +9.36 | +0.7 | 1,696,990,000 |
| 9/20 | 1,361.78 | 1,369.22 | 1,357.49 | 1,359.07 | +19.38 | +1.5 | 2,353,570,000 |
| 9/19 | 1,323.90 | 1,347.85 | 1,323.77 | 1,339.69 | +37.46 | +2.9 | 1,725,910,000 |
| 9/18 | 1,308.05 | 1,310.67 | 1,290.96 | 1,302.23 | +6.10 | +0.5 | 1,531,920,000 |
| 9/17 | 1,310.37 | 1,314.48 | 1,276.85 | 1,296.13 | -19.41 | -1.5 | 1,874,580,000 |
| 9/13 | 1,323.62 | 1,325.94 | 1,311.93 | 1,315.54 | -11.21 | -0.8 | 1,737,700,000 |
| 9/12 | 1,312.36 | 1,331.41 | 1,311.65 | 1,326.75 | +34.65 | +2.7 | 1,864,650,000 |
| 9/11 | 1,303.75 | 1,309.17 | 1,280.18 | 1,292.10 | -18.84 | -1.4 | 1,939,720,000 |
| 9/10 | 1,320.46 | 1,327.88 | 1,307.36 | 1,310.94 | -4.05 | -0.3 | 1,713,490,000 |
| 9/9 | 1,305.25 | 1,316.42 | 1,283.30 | 1,314.99 | -12.56 | -1.0 | 1,801,350,000 |
| 9/6 | 1,341.21 | 1,344.64 | 1,319.92 | 1,327.55 | -18.61 | -1.4 | 1,684,300,000 |
| 9/5 | 1,337.68 | 1,364.34 | 1,330.20 | 1,346.16 | -10.61 | -0.8 | 1,602,730,000 |
| 9/4 | 1,394.54 | 1,394.88 | 1,351.16 | 1,356.77 | -64.91 | -4.6 | 2,007,400,000 |
| 9/3 | 1,414.07 | 1,426.65 | 1,414.07 | 1,421.68 | +6.70 | +0.5 | 1,450,320,000 |
| 9/2 | 1,423.16 | 1,425.27 | 1,405.85 | 1,414.98 | +5.46 | +0.4 | 1,401,540,000 |
| 8/30 | 1,400.02 | 1,410.54 | 1,400.02 | 1,409.52 | +12.01 | +0.9 | 2,005,070,000 |
| 8/29 | 1,393.07 | 1,400.10 | 1,389.97 | 1,397.51 | +0.26 | +0.0 | 1,603,050,000 |
| 8/28 | 1,385.16 | 1,397.45 | 1,384.96 | 1,397.25 | +11.09 | +0.8 | 1,372,710,000 |
| 8/27 | 1,374.36 | 1,388.12 | 1,368.84 | 1,386.16 | +10.04 | +0.7 | 1,338,170,000 |
| 8/26 | 1,384.08 | 1,386.41 | 1,369.05 | 1,376.12 | -17.67 | -1.3 | 1,314,310,000 |
▶︎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
