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 | 1,404.30 | 1,410.87 | -5.87 | -0.4 | 170,770,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,178.77 | 1,199.22 | 1,177.04 | 1,197.89 | +24.15 | +2.1 | 1,432,450,000 |
| 12/5 | 1,182.11 | 1,184.68 | 1,170.58 | 1,173.74 | -10.43 | -0.9 | 1,349,350,000 |
| 12/4 | 1,193.47 | 1,193.47 | 1,178.47 | 1,184.17 | -16.00 | -1.3 | 1,315,910,000 |
| 12/1 | 1,199.18 | 1,202.58 | 1,195.01 | 1,200.17 | +5.15 | +0.4 | 1,363,180,000 |
| 11/30 | 1,191.42 | 1,195.07 | 1,185.09 | 1,195.02 | +4.82 | +0.4 | 2,366,810,000 |
| 11/29 | 1,191.99 | 1,197.30 | 1,187.26 | 1,190.20 | -7.42 | -0.6 | 1,368,150,000 |
| 11/28 | 1,204.28 | 1,204.41 | 1,193.96 | 1,197.62 | -5.93 | -0.5 | 1,313,650,000 |
| 11/27 | 1,207.63 | 1,211.75 | 1,201.13 | 1,203.55 | -2.97 | -0.3 | 1,248,220,000 |
| 11/24 | 1,210.68 | 1,212.28 | 1,206.27 | 1,206.52 | +6.30 | +0.5 | 1,221,950,000 |
| 11/22 | 1,190.91 | 1,205.95 | 1,190.47 | 1,200.22 | +4.51 | +0.4 | 1,197,440,000 |
| 11/21 | 1,203.57 | 1,203.89 | 1,191.02 | 1,195.71 | -6.15 | -0.5 | 1,389,330,000 |
| 11/20 | 1,212.73 | 1,220.20 | 1,198.69 | 1,201.86 | -11.78 | -1.0 | 1,428,360,000 |
| 11/17 | 1,197.86 | 1,213.64 | 1,196.77 | 1,213.64 | +8.84 | +0.7 | 1,430,260,000 |
| 11/16 | 1,199.48 | 1,210.01 | 1,198.89 | 1,204.80 | +4.74 | +0.4 | 1,451,880,000 |
| 11/15 | 1,198.09 | 1,202.20 | 1,194.91 | 1,200.06 | +16.38 | +1.4 | 1,859,150,000 |
| 11/14 | 1,187.78 | 1,188.65 | 1,183.05 | 1,183.68 | +5.51 | +0.5 | 1,425,750,000 |
| 11/13 | 1,185.71 | 1,187.10 | 1,175.05 | 1,178.17 | +0.79 | +0.1 | 1,479,890,000 |
| 11/10 | 1,172.26 | 1,179.40 | 1,166.16 | 1,177.38 | -4.59 | -0.4 | 1,638,420,000 |
| 11/9 | 1,170.80 | 1,184.45 | 1,163.84 | 1,181.97 | +15.14 | +1.3 | 1,678,370,000 |
| 11/8 | 1,183.15 | 1,183.43 | 1,163.40 | 1,166.83 | -13.00 | -1.1 | 2,217,300,000 |
| 11/7 | 1,187.64 | 1,189.32 | 1,178.24 | 1,179.83 | -9.06 | -0.8 | 1,592,800,000 |
| 11/6 | 1,184.42 | 1,194.91 | 1,182.47 | 1,188.89 | +19.15 | +1.6 | 2,044,760,000 |
| 11/2 | 1,176.69 | 1,181.07 | 1,166.53 | 1,169.74 | +7.13 | +0.6 | 1,770,070,000 |
| 11/1 | 1,146.65 | 1,163.72 | 1,146.04 | 1,162.61 | +34.06 | +3.0 | 1,943,960,000 |
| 10/31 | 1,126.08 | 1,133.16 | 1,117.66 | 1,128.55 | +9.40 | +0.8 | 1,984,780,000 |
| 10/30 | 1,114.61 | 1,123.23 | 1,113.33 | 1,119.15 | -7.04 | -0.6 | 2,905,170,000 |
| 10/27 | 1,118.33 | 1,128.92 | 1,115.96 | 1,126.19 | +11.79 | +1.1 | 1,380,260,000 |
| 10/26 | 1,124.35 | 1,127.36 | 1,112.27 | 1,114.40 | -19.61 | -1.7 | 1,331,970,000 |
| 10/25 | 1,133.89 | 1,140.61 | 1,131.96 | 1,134.01 | +9.75 | +0.9 | 1,263,620,000 |
| 10/24 | 1,132.11 | 1,132.85 | 1,105.06 | 1,124.26 | -1.89 | -0.2 | 1,484,700,000 |
▶︎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
