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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,379.83 | 1,453.25 | 1,367.75 | 1,417.36 | +17.05 | +1.2 | 31,632,768,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,365.33 | 1,422.50 | 1,348.09 | 1,400.31 | +45.15 | +3.3 | 39,792,310,400 |
| 24/09 | 1,423.16 | 1,426.65 | 1,276.85 | 1,355.16 | -54.36 | -3.9 | 34,933,289,600 |
| 24/08 | 1,453.31 | 1,454.07 | 1,133.51 | 1,409.52 | -55.36 | -3.8 | 44,210,108,800 |
| 24/07 | 1,506.50 | 1,597.60 | 1,412.27 | 1,464.88 | -29.77 | -2.0 | 37,701,411,200 |
| 24/06 | 1,474.72 | 1,502.27 | 1,414.18 | 1,494.65 | +30.16 | +2.1 | 31,641,011,200 |
| 24/05 | 1,437.81 | 1,474.68 | 1,411.92 | 1,464.49 | +19.68 | +1.4 | 38,036,761,600 |
| 24/04 | 1,456.60 | 1,459.26 | 1,347.61 | 1,444.81 | -4.18 | -0.3 | 36,526,630,400 |
| 24/03 | 1,411.20 | 1,485.76 | 1,371.14 | 1,448.99 | +36.84 | +2.6 | 37,861,830,400 |
| 24/02 | 1,299.47 | 1,422.48 | 1,293.65 | 1,412.15 | +100.69 | +7.7 | 36,060,038,400 |
| 24/01 | 1,188.87 | 1,318.72 | 1,173.60 | 1,311.46 | +118.67 | +10.0 | 30,502,201,600 |
| 23/12 | 1,199.18 | 1,202.58 | 1,153.06 | 1,192.79 | -2.23 | -0.2 | 30,671,228,800 |
| 23/11 | 1,146.65 | 1,220.20 | 1,146.04 | 1,195.02 | +66.47 | +5.9 | 32,066,521,600 |
| 23/10 | 1,168.23 | 1,181.01 | 1,105.06 | 1,128.55 | -30.78 | -2.7 | 31,805,948,800 |
| 23/09 | 1,154.96 | 1,222.46 | 1,154.96 | 1,159.33 | +3.12 | +0.3 | 30,924,601,600 |
| 23/08 | 1,167.22 | 1,172.12 | 1,102.54 | 1,156.21 | -7.10 | -0.6 | 30,417,468,800 |
| 23/07 | 1,163.20 | 1,172.12 | 1,102.61 | 1,163.31 | +10.82 | +0.9 | 28,510,860,800 |
| 23/06 | 1,064.38 | 1,169.10 | 1,062.52 | 1,152.49 | +91.07 | +8.6 | 31,902,780,800 |
| 23/05 | 1,008.38 | 1,085.23 | 1,006.25 | 1,061.42 | +59.06 | +5.9 | 27,469,798,400 |
| 23/04 | 991.31 | 1,002.63 | 959.16 | 1,002.36 | +14.36 | +1.5 | 21,004,579,200 |
| 23/03 | 975.60 | 1,020.54 | 931.82 | 988.00 | +10.49 | +1.1 | 28,524,710,400 |
| 23/02 | 980.41 | 994.26 | 969.15 | 977.51 | +2.17 | +0.2 | 22,133,670,400 |
| 23/01 | 911.42 | 988.55 | 904.77 | 975.34 | +56.88 | +6.2 | 21,466,990,400 |
| 22/12 | 971.79 | 974.96 | 913.92 | 918.46 | -46.53 | -4.8 | 24,670,689,600 |
| 22/11 | 941.63 | 989.02 | 931.52 | 964.99 | +28.19 | +3.0 | 25,702,680,000 |
| 22/10 | 868.08 | 936.80 | 864.53 | 936.80 | +64.50 | +7.4 | 23,934,070,400 |
| 22/09 | 940.91 | 964.56 | 869.35 | 872.30 | -76.79 | -8.1 | 23,112,339,200 |
| 22/08 | 944.13 | 979.68 | 931.88 | 949.09 | +4.56 | +0.5 | 24,027,960,000 |
| 22/07 | 905.79 | 957.52 | 884.89 | 944.53 | +40.57 | +4.5 | 22,119,400,000 |
| 22/06 | 948.74 | 977.83 | 883.04 | 903.96 | -43.05 | -4.6 | 27,268,131,200 |
| 22/05 | 945.36 | 953.97 | 892.30 | 947.01 | +8.21 | +0.9 | 26,033,840,000 |
▶︎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
