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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,394.77 | 1,418.73 | 1,391.52 | 1,416.74 | +14.94 | +1.1 | 416,650,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,393.72 | 1,397.59 | 1,383.19 | 1,393.79 | +4.21 | +0.3 | 1,317,200,000 |
| 8/22 | 1,384.32 | 1,392.90 | 1,381.26 | 1,389.58 | -0.68 | -0.1 | 1,340,220,000 |
| 8/21 | 1,372.36 | 1,391.18 | 1,372.36 | 1,390.26 | +0.88 | +0.1 | 1,390,450,000 |
| 8/20 | 1,396.07 | 1,396.94 | 1,384.86 | 1,389.38 | +7.02 | +0.5 | 1,735,020,000 |
| 8/19 | 1,396.08 | 1,403.94 | 1,378.72 | 1,382.36 | -19.94 | -1.4 | 1,717,720,000 |
| 8/16 | 1,378.31 | 1,403.45 | 1,377.62 | 1,402.30 | +48.82 | +3.6 | 1,877,530,000 |
| 8/15 | 1,346.43 | 1,365.66 | 1,346.30 | 1,353.48 | +6.67 | +0.5 | 1,750,930,000 |
| 8/14 | 1,343.35 | 1,356.92 | 1,335.48 | 1,346.81 | +16.22 | +1.2 | 1,979,240,000 |
| 8/13 | 1,304.60 | 1,330.59 | 1,303.87 | 1,330.59 | +44.71 | +3.5 | 2,093,760,000 |
| 8/9 | 1,289.75 | 1,300.86 | 1,266.27 | 1,285.88 | +16.17 | +1.3 | 2,547,440,000 |
| 8/8 | 1,277.93 | 1,295.80 | 1,261.06 | 1,269.71 | -24.07 | -1.9 | 2,419,220,000 |
| 8/7 | 1,242.08 | 1,323.70 | 1,238.28 | 1,293.78 | +37.19 | +3.0 | 3,295,360,000 |
| 8/6 | 1,171.86 | 1,279.43 | 1,171.07 | 1,256.59 | +108.44 | +9.4 | 3,480,880,000 |
| 8/5 | 1,293.81 | 1,294.05 | 1,133.51 | 1,148.15 | -172.08 | -13.0 | 4,089,800,000 |
| 8/2 | 1,391.45 | 1,392.73 | 1,318.87 | 1,320.23 | -98.76 | -7.0 | 2,970,300,000 |
| 8/1 | 1,453.31 | 1,454.07 | 1,409.69 | 1,418.99 | -45.89 | -3.1 | 2,571,730,000 |
| 7/31 | 1,431.48 | 1,469.07 | 1,422.93 | 1,464.88 | +19.26 | +1.3 | 2,131,380,000 |
| 7/30 | 1,433.84 | 1,447.38 | 1,432.62 | 1,445.62 | -0.16 | +0.0 | 1,726,780,000 |
| 7/29 | 1,432.04 | 1,450.81 | 1,424.19 | 1,445.78 | +32.07 | +2.3 | 1,611,820,000 |
| 7/26 | 1,418.40 | 1,433.56 | 1,412.27 | 1,413.71 | -11.66 | -0.8 | 1,781,080,000 |
| 7/25 | 1,460.28 | 1,462.31 | 1,422.30 | 1,425.37 | -60.48 | -4.1 | 2,115,190,000 |
| 7/24 | 1,495.02 | 1,505.50 | 1,484.06 | 1,485.85 | -13.86 | -0.9 | 1,647,300,000 |
| 7/23 | 1,506.81 | 1,509.90 | 1,496.65 | 1,499.71 | +1.52 | +0.1 | 1,389,720,000 |
| 7/22 | 1,515.80 | 1,517.99 | 1,496.03 | 1,498.19 | -21.42 | -1.4 | 1,349,190,000 |
| 7/19 | 1,515.12 | 1,523.68 | 1,509.09 | 1,519.61 | -1.07 | -0.1 | 1,533,860,000 |
| 7/18 | 1,533.81 | 1,535.89 | 1,520.68 | 1,520.68 | -37.60 | -2.4 | 1,764,500,000 |
▶︎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
