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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 1,566.20 | 1,569.37 | 1,554.30 | 1,558.28 | -1.24 | -0.1 | 1,686,320,000 |
| 7/16 | 1,558.93 | 1,570.28 | 1,555.89 | 1,559.52 | +7.40 | +0.5 | 1,616,140,000 |
| 7/12 | 1,560.05 | 1,566.09 | 1,549.36 | 1,552.12 | -29.98 | -1.9 | 1,832,550,000 |
| 7/11 | 1,592.81 | 1,597.60 | 1,581.47 | 1,582.10 | +8.84 | +0.6 | 1,807,160,000 |
| 7/10 | 1,560.02 | 1,573.26 | 1,559.03 | 1,573.26 | +12.56 | +0.8 | 1,896,660,000 |
| 7/9 | 1,542.69 | 1,568.86 | 1,538.38 | 1,560.70 | +22.06 | +1.4 | 1,709,970,000 |
| 7/8 | 1,545.02 | 1,553.33 | 1,538.43 | 1,538.64 | -10.25 | -0.7 | 1,661,580,000 |
| 7/5 | 1,554.17 | 1,559.28 | 1,543.34 | 1,548.89 | -4.21 | -0.3 | 1,635,610,000 |
| 7/4 | 1,540.82 | 1,554.84 | 1,538.66 | 1,553.10 | +17.98 | +1.2 | 1,635,300,000 |
| 7/3 | 1,533.14 | 1,536.78 | 1,524.08 | 1,535.12 | +4.94 | +0.3 | 1,690,350,000 |
| 7/2 | 1,510.26 | 1,532.10 | 1,505.83 | 1,530.18 | +23.50 | +1.6 | 1,850,110,000 |
| 7/1 | 1,506.50 | 1,512.69 | 1,501.07 | 1,506.68 | +12.03 | +0.8 | 1,628,840,000 |
| 6/28 | 1,489.32 | 1,502.27 | 1,487.95 | 1,494.65 | +14.24 | +1.0 | 1,718,530,000 |
| 6/27 | 1,480.97 | 1,485.10 | 1,474.15 | 1,480.41 | -4.45 | -0.3 | 1,627,590,000 |
| 6/26 | 1,479.67 | 1,487.07 | 1,470.86 | 1,484.86 | +10.23 | +0.7 | 1,577,030,000 |
| 6/25 | 1,450.23 | 1,475.91 | 1,447.65 | 1,474.63 | +32.95 | +2.3 | 1,548,310,000 |
| 6/24 | 1,431.77 | 1,449.60 | 1,430.44 | 1,441.68 | +9.36 | +0.7 | 1,386,440,000 |
| 6/21 | 1,439.38 | 1,447.71 | 1,432.32 | 1,432.32 | -2.33 | -0.2 | 2,044,990,000 |
| 6/20 | 1,430.45 | 1,435.67 | 1,422.10 | 1,434.65 | -1.47 | -0.1 | 1,310,870,000 |
| 6/19 | 1,431.23 | 1,439.10 | 1,431.09 | 1,436.12 | +11.82 | +0.8 | 1,362,190,000 |
| 6/18 | 1,427.19 | 1,429.06 | 1,419.17 | 1,424.30 | +5.38 | +0.4 | 1,414,030,000 |
| 6/17 | 1,430.33 | 1,431.97 | 1,414.18 | 1,418.92 | -26.80 | -1.9 | 1,570,820,000 |
| 6/14 | 1,432.88 | 1,451.70 | 1,432.88 | 1,445.72 | +0.44 | +0.0 | 2,156,620,000 |
| 6/13 | 1,464.19 | 1,466.39 | 1,444.44 | 1,445.28 | -11.04 | -0.8 | 1,618,020,000 |
| 6/12 | 1,452.48 | 1,457.90 | 1,451.42 | 1,456.32 | -13.09 | -0.9 | 1,501,270,000 |
| 6/11 | 1,475.65 | 1,483.67 | 1,467.28 | 1,469.41 | -3.04 | -0.2 | 1,377,190,000 |
| 6/10 | 1,457.33 | 1,473.86 | 1,457.33 | 1,472.45 | +17.94 | +1.2 | 1,329,520,000 |
| 6/7 | 1,452.86 | 1,457.42 | 1,450.56 | 1,454.51 | -4.45 | -0.3 | 1,346,400,000 |
| 6/6 | 1,460.86 | 1,470.34 | 1,457.54 | 1,458.96 | +9.27 | +0.6 | 1,652,860,000 |
| 6/5 | 1,461.78 | 1,462.15 | 1,443.49 | 1,449.69 | -24.04 | -1.6 | 1,717,430,000 |
▶︎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
