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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,436.43 | 1,447.82 | 1,432.62 | 1,445.99 | +1.55 | +0.1 | 1,834,410,000 |
| 3/5 | 1,427.90 | 1,446.95 | 1,426.93 | 1,444.44 | +9.09 | +0.6 | 1,741,660,000 |
| 3/4 | 1,441.82 | 1,443.41 | 1,432.87 | 1,435.35 | +1.09 | +0.1 | 1,859,550,000 |
| 3/1 | 1,411.20 | 1,436.38 | 1,410.01 | 1,434.26 | +22.11 | +1.6 | 1,790,960,000 |
| 2/29 | 1,402.56 | 1,415.74 | 1,398.87 | 1,412.15 | +4.01 | +0.3 | 2,365,830,000 |
| 2/28 | 1,414.98 | 1,416.57 | 1,404.02 | 1,408.14 | -6.56 | -0.5 | 1,852,370,000 |
| 2/27 | 1,412.90 | 1,422.48 | 1,411.45 | 1,414.70 | +4.73 | +0.3 | 1,839,830,000 |
| 2/26 | 1,406.98 | 1,417.21 | 1,401.14 | 1,409.97 | +9.76 | +0.7 | 1,842,780,000 |
| 2/22 | 1,386.07 | 1,402.20 | 1,385.96 | 1,400.21 | +22.39 | +1.6 | 1,769,480,000 |
| 2/21 | 1,374.65 | 1,378.62 | 1,371.21 | 1,377.82 | -1.92 | -0.1 | 1,535,490,000 |
| 2/20 | 1,389.83 | 1,392.66 | 1,375.21 | 1,379.74 | -5.29 | -0.4 | 1,611,130,000 |
| 2/19 | 1,380.81 | 1,386.15 | 1,377.19 | 1,385.03 | +4.49 | +0.3 | 1,595,740,000 |
| 2/16 | 1,377.89 | 1,388.35 | 1,372.14 | 1,380.54 | +17.07 | +1.3 | 2,204,170,000 |
| 2/15 | 1,364.71 | 1,364.81 | 1,356.75 | 1,363.47 | +6.39 | +0.5 | 2,010,410,000 |
| 2/14 | 1,362.89 | 1,362.99 | 1,351.52 | 1,357.08 | -13.68 | -1.0 | 1,908,980,000 |
| 2/13 | 1,343.06 | 1,372.09 | 1,342.48 | 1,370.76 | +42.18 | +3.2 | 2,145,730,000 |
| 2/9 | 1,328.58 | 1,337.89 | 1,322.41 | 1,328.58 | +2.06 | +0.2 | 2,140,040,000 |
| 2/8 | 1,321.79 | 1,331.39 | 1,314.68 | 1,326.52 | +11.98 | +0.9 | 2,096,340,000 |
| 2/7 | 1,303.03 | 1,321.04 | 1,301.92 | 1,314.54 | +10.97 | +0.8 | 1,814,130,000 |
| 2/6 | 1,305.03 | 1,308.64 | 1,293.65 | 1,303.57 | -8.19 | -0.6 | 1,911,580,000 |
| 2/5 | 1,313.79 | 1,314.99 | 1,305.07 | 1,311.76 | +7.86 | +0.6 | 1,869,860,000 |
| 2/2 | 1,309.13 | 1,310.27 | 1,300.08 | 1,303.90 | +0.89 | +0.1 | 1,768,610,000 |
| 2/1 | 1,299.47 | 1,307.80 | 1,298.03 | 1,303.01 | -8.45 | -0.6 | 1,777,540,000 |
| 1/31 | 1,290.93 | 1,311.46 | 1,290.78 | 1,311.46 | +12.94 | +1.0 | 1,712,960,000 |
| 1/30 | 1,299.10 | 1,303.64 | 1,296.43 | 1,298.52 | +1.20 | +0.1 | 1,413,670,000 |
| 1/29 | 1,285.86 | 1,301.40 | 1,285.86 | 1,297.32 | +20.25 | +1.6 | 1,376,600,000 |
| 1/26 | 1,290.49 | 1,291.34 | 1,277.07 | 1,277.07 | -22.54 | -1.7 | 1,583,160,000 |
| 1/25 | 1,301.65 | 1,304.48 | 1,291.55 | 1,299.61 | -2.25 | -0.2 | 1,425,100,000 |
| 1/24 | 1,303.25 | 1,306.68 | 1,297.04 | 1,301.86 | -3.45 | -0.3 | 1,562,970,000 |
| 1/23 | 1,310.07 | 1,318.72 | 1,300.31 | 1,305.31 | -1.97 | -0.2 | 1,645,690,000 |
▶︎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
