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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,473.92 | 1,484.37 | 1,468.59 | 1,473.73 | -5.58 | -0.4 | 1,704,860,000 |
| 6/3 | 1,474.72 | 1,486.57 | 1,474.40 | 1,479.31 | +14.82 | +1.0 | 1,676,040,000 |
| 5/31 | 1,447.64 | 1,466.22 | 1,446.14 | 1,464.49 | +24.55 | +1.7 | 2,983,980,000 |
| 5/30 | 1,435.40 | 1,444.58 | 1,425.29 | 1,439.94 | -12.45 | -0.9 | 1,708,700,000 |
| 5/29 | 1,462.25 | 1,474.68 | 1,451.28 | 1,452.39 | -10.68 | -0.7 | 1,799,260,000 |
| 5/28 | 1,460.18 | 1,463.76 | 1,455.56 | 1,463.07 | +1.27 | +0.1 | 1,500,470,000 |
| 5/27 | 1,452.24 | 1,461.80 | 1,450.06 | 1,461.80 | +11.93 | +0.8 | 1,377,560,000 |
| 5/24 | 1,433.22 | 1,452.85 | 1,431.19 | 1,449.87 | -5.60 | -0.4 | 1,399,760,000 |
| 5/23 | 1,449.90 | 1,458.08 | 1,438.73 | 1,455.47 | +10.07 | +0.7 | 1,564,220,000 |
| 5/22 | 1,450.42 | 1,453.71 | 1,445.40 | 1,445.40 | -8.17 | -0.6 | 1,544,590,000 |
| 5/21 | 1,461.78 | 1,468.05 | 1,452.82 | 1,453.57 | -4.57 | -0.3 | 1,576,780,000 |
| 5/20 | 1,447.45 | 1,468.36 | 1,444.40 | 1,458.14 | +10.88 | +0.8 | 1,803,710,000 |
| 5/17 | 1,433.59 | 1,447.87 | 1,429.73 | 1,447.26 | +7.16 | +0.5 | 1,842,550,000 |
| 5/16 | 1,439.34 | 1,445.38 | 1,427.90 | 1,440.10 | +8.92 | +0.6 | 2,217,090,000 |
| 5/15 | 1,428.45 | 1,445.30 | 1,428.45 | 1,431.18 | +7.46 | +0.5 | 2,146,820,000 |
| 5/14 | 1,421.10 | 1,432.21 | 1,413.84 | 1,423.72 | +6.17 | +0.4 | 2,113,280,000 |
| 5/13 | 1,420.84 | 1,423.74 | 1,413.24 | 1,417.55 | -1.23 | -0.1 | 1,974,740,000 |
| 5/10 | 1,420.38 | 1,437.69 | 1,412.67 | 1,418.78 | +5.50 | +0.4 | 2,320,670,000 |
| 5/9 | 1,420.58 | 1,424.03 | 1,413.28 | 1,413.28 | -0.61 | +0.0 | 1,701,460,000 |
| 5/8 | 1,432.13 | 1,435.11 | 1,411.92 | 1,413.89 | -26.67 | -1.9 | 1,694,990,000 |
| 5/7 | 1,445.66 | 1,445.71 | 1,428.83 | 1,440.56 | +7.05 | +0.5 | 1,650,380,000 |
| 5/2 | 1,429.82 | 1,441.17 | 1,425.43 | 1,433.51 | -2.81 | -0.2 | 1,492,740,000 |
| 5/1 | 1,437.81 | 1,443.71 | 1,430.43 | 1,436.32 | -8.49 | -0.6 | 1,623,010,000 |
| 4/30 | 1,424.61 | 1,447.77 | 1,423.81 | 1,444.81 | +38.69 | +2.8 | 2,074,430,000 |
| 4/26 | 1,396.37 | 1,410.40 | 1,389.27 | 1,406.12 | +15.38 | +1.1 | 1,861,220,000 |
| 4/25 | 1,401.99 | 1,409.28 | 1,389.17 | 1,390.74 | -24.08 | -1.7 | 1,594,310,000 |
| 4/24 | 1,390.62 | 1,414.82 | 1,388.82 | 1,414.82 | +33.74 | +2.4 | 1,740,550,000 |
| 4/23 | 1,391.71 | 1,393.34 | 1,375.31 | 1,381.08 | +3.83 | +0.3 | 1,430,440,000 |
| 4/22 | 1,373.79 | 1,387.88 | 1,368.31 | 1,377.25 | +13.46 | +1.0 | 1,708,280,000 |
| 4/19 | 1,382.63 | 1,384.61 | 1,347.61 | 1,363.79 | -29.16 | -2.1 | 2,168,750,000 |
▶︎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
