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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,381.74 | 1,399.78 | 1,381.05 | 1,392.95 | +4.10 | +0.3 | 1,520,280,000 |
| 4/17 | 1,409.92 | 1,410.53 | 1,387.09 | 1,388.85 | -16.72 | -1.2 | 1,778,510,000 |
| 4/16 | 1,421.96 | 1,422.69 | 1,400.61 | 1,405.57 | -28.34 | -2.0 | 1,978,400,000 |
| 4/15 | 1,424.29 | 1,433.91 | 1,415.02 | 1,433.91 | -5.72 | -0.4 | 1,608,860,000 |
| 4/12 | 1,444.29 | 1,445.21 | 1,436.57 | 1,439.63 | +3.50 | +0.2 | 1,635,180,000 |
| 4/11 | 1,420.78 | 1,437.99 | 1,420.78 | 1,436.13 | +3.85 | +0.3 | 1,607,350,000 |
| 4/10 | 1,431.68 | 1,437.16 | 1,430.62 | 1,432.28 | -9.72 | -0.7 | 1,463,060,000 |
| 4/9 | 1,431.01 | 1,442.00 | 1,427.20 | 1,442.00 | +18.20 | +1.3 | 1,551,430,000 |
| 4/8 | 1,420.97 | 1,431.19 | 1,418.33 | 1,423.80 | +14.36 | +1.0 | 1,565,790,000 |
| 4/5 | 1,412.77 | 1,415.65 | 1,399.26 | 1,409.44 | -22.76 | -1.6 | 1,826,330,000 |
| 4/4 | 1,432.87 | 1,446.36 | 1,431.48 | 1,432.20 | +14.51 | +1.0 | 1,984,410,000 |
| 4/3 | 1,411.85 | 1,420.86 | 1,404.64 | 1,417.69 | -5.06 | -0.4 | 1,797,950,000 |
| 4/2 | 1,427.17 | 1,438.13 | 1,418.40 | 1,422.75 | +0.53 | +0.0 | 1,736,050,000 |
| 4/1 | 1,456.60 | 1,459.26 | 1,417.09 | 1,422.22 | -26.77 | -1.9 | 1,895,050,000 |
| 3/29 | 1,448.77 | 1,454.06 | 1,446.09 | 1,448.99 | +3.22 | +0.2 | 1,751,590,000 |
| 3/28 | 1,451.16 | 1,458.97 | 1,441.99 | 1,445.77 | -25.38 | -1.7 | 1,987,440,000 |
| 3/27 | 1,468.07 | 1,477.84 | 1,465.58 | 1,471.15 | +8.50 | +0.6 | 1,896,690,000 |
| 3/26 | 1,457.64 | 1,465.96 | 1,453.83 | 1,462.65 | +2.83 | +0.2 | 1,571,750,000 |
| 3/25 | 1,474.10 | 1,476.26 | 1,459.82 | 1,459.82 | -22.12 | -1.5 | 1,610,940,000 |
| 3/22 | 1,478.86 | 1,485.76 | 1,473.51 | 1,481.94 | +10.73 | +0.7 | 1,924,810,000 |
| 3/21 | 1,459.71 | 1,474.10 | 1,458.68 | 1,471.21 | +30.48 | +2.1 | 2,214,650,000 |
| 3/19 | 1,422.02 | 1,440.74 | 1,419.54 | 1,440.73 | +16.59 | +1.2 | 1,932,540,000 |
| 3/18 | 1,403.59 | 1,425.06 | 1,402.32 | 1,424.14 | +29.10 | +2.1 | 1,848,630,000 |
| 3/15 | 1,383.01 | 1,401.65 | 1,383.01 | 1,395.04 | +5.93 | +0.4 | 2,368,980,000 |
| 3/14 | 1,384.72 | 1,390.40 | 1,377.28 | 1,389.11 | +0.34 | +0.0 | 1,660,280,000 |
| 3/13 | 1,403.10 | 1,407.02 | 1,380.55 | 1,388.77 | -2.41 | -0.2 | 1,648,710,000 |
| 3/12 | 1,384.50 | 1,391.53 | 1,371.14 | 1,391.18 | -13.08 | -0.9 | 1,829,730,000 |
| 3/11 | 1,422.42 | 1,422.42 | 1,387.67 | 1,404.26 | -36.59 | -2.5 | 2,028,540,000 |
| 3/8 | 1,435.39 | 1,449.18 | 1,428.78 | 1,440.85 | +5.88 | +0.4 | 2,235,780,000 |
| 3/7 | 1,452.60 | 1,459.48 | 1,432.86 | 1,434.97 | -11.02 | -0.8 | 2,124,190,000 |
▶︎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
