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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,413.14 | 1,413.50 | 1,404.74 | 1,406.47 | -10.27 | -0.7 | 89,051,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/23 | 1,310.07 | 1,318.72 | 1,300.31 | 1,305.31 | -1.97 | -0.2 | 1,645,690,000 |
| 1/22 | 1,299.91 | 1,307.43 | 1,296.78 | 1,307.28 | +16.97 | +1.3 | 1,484,640,000 |
| 1/19 | 1,292.81 | 1,294.28 | 1,283.79 | 1,290.31 | +14.40 | +1.1 | 1,551,800,000 |
| 1/18 | 1,274.85 | 1,284.56 | 1,274.85 | 1,275.91 | -1.52 | -0.1 | 1,462,670,000 |
| 1/17 | 1,283.48 | 1,302.09 | 1,276.52 | 1,277.43 | -0.81 | -0.1 | 1,962,600,000 |
| 1/16 | 1,287.72 | 1,288.62 | 1,276.57 | 1,278.24 | -10.51 | -0.8 | 1,533,320,000 |
| 1/15 | 1,276.16 | 1,290.49 | 1,273.83 | 1,288.75 | +16.63 | +1.3 | 1,559,660,000 |
| 1/12 | 1,274.71 | 1,277.10 | 1,266.59 | 1,272.12 | +10.06 | +0.8 | 1,838,210,000 |
| 1/11 | 1,249.73 | 1,265.27 | 1,249.59 | 1,262.06 | +30.63 | +2.5 | 1,849,400,000 |
| 1/10 | 1,212.11 | 1,234.65 | 1,211.84 | 1,231.43 | +20.18 | +1.7 | 1,562,220,000 |
| 1/9 | 1,213.83 | 1,221.47 | 1,206.12 | 1,211.25 | +8.67 | +0.7 | 1,661,600,000 |
| 1/5 | 1,194.13 | 1,204.79 | 1,191.68 | 1,202.58 | +11.98 | +1.0 | 1,639,810,000 |
| 1/4 | 1,188.87 | 1,191.33 | 1,173.60 | 1,190.60 | -2.19 | -0.2 | 1,676,120,000 |
| 12/29 | 1,191.03 | 1,199.58 | 1,185.30 | 1,192.79 | +2.85 | +0.2 | 1,285,100,000 |
| 12/28 | 1,185.65 | 1,191.03 | 1,184.46 | 1,189.94 | +0.97 | +0.1 | 1,094,230,000 |
| 12/27 | 1,182.36 | 1,190.04 | 1,182.01 | 1,188.97 | +14.34 | +1.2 | 1,384,350,000 |
| 12/26 | 1,173.41 | 1,174.63 | 1,169.46 | 1,174.63 | +1.41 | +0.1 | 1,048,870,000 |
| 12/25 | 1,178.46 | 1,178.46 | 1,172.04 | 1,173.22 | +2.50 | +0.2 | 952,780,000 |
| 12/22 | 1,166.94 | 1,176.29 | 1,166.26 | 1,170.72 | +5.19 | +0.5 | 1,295,780,000 |
| 12/21 | 1,165.64 | 1,168.71 | 1,161.04 | 1,165.53 | -14.09 | -1.2 | 1,370,020,000 |
| 12/20 | 1,176.47 | 1,187.70 | 1,176.25 | 1,179.62 | +8.07 | +0.7 | 1,644,780,000 |
| 12/19 | 1,163.20 | 1,173.50 | 1,155.83 | 1,171.55 | +7.99 | +0.7 | 1,490,360,000 |
| 12/18 | 1,163.52 | 1,164.75 | 1,153.06 | 1,163.56 | -8.08 | -0.7 | 1,573,100,000 |
| 12/15 | 1,167.82 | 1,178.49 | 1,167.36 | 1,171.64 | +7.71 | +0.7 | 2,044,050,000 |
| 12/14 | 1,175.90 | 1,179.06 | 1,157.67 | 1,163.93 | -19.28 | -1.6 | 1,896,520,000 |
| 12/13 | 1,181.10 | 1,184.99 | 1,178.11 | 1,183.21 | +4.76 | +0.4 | 1,476,830,000 |
| 12/12 | 1,187.25 | 1,188.44 | 1,178.45 | 1,178.45 | -2.92 | -0.3 | 1,502,710,000 |
| 12/11 | 1,173.76 | 1,184.57 | 1,173.34 | 1,181.37 | +19.17 | +1.7 | 1,555,710,000 |
| 12/8 | 1,173.31 | 1,175.75 | 1,158.98 | 1,162.20 | -19.77 | -1.7 | 2,049,330,000 |
| 12/7 | 1,187.43 | 1,188.07 | 1,178.25 | 1,181.97 | -15.92 | -1.3 | 1,545,820,000 |
▶︎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
