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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,414.06 | 1,422.75 | 1,413.92 | 1,417.36 | +7.41 | +0.5 | 415,478,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,420.30 | 1,433.96 | 1,408.53 | 1,417.36 | -14.69 | -1.0 | 8,551,700,000 |
| 11/15 | 1,431.14 | 1,453.25 | 1,408.70 | 1,432.05 | +1.82 | +0.1 | 11,155,820,000 |
| 11/8 | 1,376.70 | 1,444.76 | 1,368.56 | 1,430.23 | +59.07 | +4.3 | 9,513,489,600 |
| 11/1 | 1,350.58 | 1,415.55 | 1,350.58 | 1,371.16 | +12.33 | +0.9 | 10,989,769,600 |
| 10/25 | 1,386.93 | 1,391.63 | 1,348.09 | 1,358.83 | -30.03 | -2.2 | 8,147,230,400 |
| 10/18 | 1,415.53 | 1,420.89 | 1,383.61 | 1,388.86 | -8.95 | -0.6 | 6,536,090,000 |
| 10/11 | 1,405.06 | 1,422.50 | 1,384.30 | 1,397.81 | +16.28 | +1.2 | 8,376,070,400 |
| 10/4 | 1,392.07 | 1,393.94 | 1,349.86 | 1,381.53 | -29.84 | -2.1 | 10,339,480,000 |
| 9/27 | 1,373.21 | 1,414.75 | 1,360.18 | 1,411.37 | +52.30 | +3.9 | 7,644,060,000 |
| 9/20 | 1,310.37 | 1,369.22 | 1,276.85 | 1,359.07 | +43.53 | +3.3 | 7,485,980,000 |
| 9/13 | 1,305.25 | 1,331.41 | 1,280.18 | 1,315.54 | -12.01 | -0.9 | 9,056,910,400 |
| 9/6 | 1,423.16 | 1,426.65 | 1,319.92 | 1,327.55 | -81.97 | -5.8 | 8,146,289,600 |
| 8/30 | 1,384.08 | 1,410.54 | 1,368.84 | 1,409.52 | +15.73 | +1.1 | 7,633,310,400 |
| 8/23 | 1,396.08 | 1,403.94 | 1,372.36 | 1,393.79 | -8.51 | -0.6 | 7,500,609,600 |
| 8/16 | 1,304.60 | 1,403.45 | 1,303.87 | 1,402.30 | +116.42 | +9.1 | 7,701,460,000 |
| 8/9 | 1,293.81 | 1,323.70 | 1,133.51 | 1,285.88 | -34.35 | -2.6 | 15,832,700,800 |
| 8/2 | 1,432.04 | 1,469.07 | 1,318.87 | 1,320.23 | -93.48 | -6.6 | 11,012,009,600 |
| 7/26 | 1,515.80 | 1,517.99 | 1,412.27 | 1,413.71 | -105.90 | -7.0 | 8,282,480,000 |
| 7/19 | 1,558.93 | 1,570.28 | 1,509.09 | 1,519.61 | -32.51 | -2.1 | 6,600,820,000 |
| 7/12 | 1,545.02 | 1,597.60 | 1,538.38 | 1,552.12 | +3.23 | +0.2 | 8,907,920,000 |
| 7/5 | 1,506.50 | 1,559.28 | 1,501.07 | 1,548.89 | +54.24 | +3.6 | 8,440,209,600 |
| 6/28 | 1,431.77 | 1,502.27 | 1,430.44 | 1,494.65 | +62.33 | +4.4 | 7,857,900,000 |
| 6/21 | 1,430.33 | 1,447.71 | 1,414.18 | 1,432.32 | -13.40 | -0.9 | 7,702,900,000 |
| 6/14 | 1,457.33 | 1,483.67 | 1,432.88 | 1,445.72 | -8.79 | -0.6 | 7,982,620,000 |
| 6/7 | 1,474.72 | 1,486.57 | 1,443.49 | 1,454.51 | -9.98 | -0.7 | 8,097,590,400 |
| 5/31 | 1,452.24 | 1,474.68 | 1,425.29 | 1,464.49 | +14.62 | +1.0 | 9,369,969,600 |
| 5/24 | 1,447.45 | 1,468.36 | 1,431.19 | 1,449.87 | +2.61 | +0.2 | 7,889,060,000 |
| 5/17 | 1,420.84 | 1,447.87 | 1,413.24 | 1,447.26 | +28.48 | +2.0 | 10,294,480,000 |
| 5/10 | 1,445.66 | 1,445.71 | 1,411.92 | 1,418.78 | -14.73 | -1.0 | 7,367,500,000 |
| 5/2 | 1,424.61 | 1,447.77 | 1,423.81 | 1,433.51 | +27.39 | +2.0 | 5,190,180,000 |
▶︎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
