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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,428.16 | 1,440.53 | 1,391.52 | 1,408.73 | -8.63 | -0.6 | 8,378,841,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 740.65 | 747.02 | 738.11 | 741.03 | -2.93 | -0.4 | 5,349,060,000 |
| 9/13 | 710.64 | 744.62 | 710.64 | 743.96 | +34.20 | +4.8 | 7,450,500,000 |
| 9/6 | 694.55 | 712.58 | 694.55 | 709.76 | +12.66 | +1.8 | 5,040,258,000 |
| 8/30 | 679.21 | 697.33 | 675.58 | 697.10 | +5.45 | +0.8 | 5,340,562,000 |
| 8/23 | 690.86 | 695.67 | 687.89 | 691.65 | +4.41 | +0.6 | 4,612,535,200 |
| 8/16 | 692.73 | 698.63 | 680.93 | 687.24 | -12.67 | -1.8 | 4,478,260,000 |
| 8/9 | 709.06 | 710.81 | 683.23 | 699.91 | -16.03 | -2.2 | 6,653,752,800 |
| 8/2 | 730.29 | 733.90 | 711.95 | 715.94 | -14.94 | -2.0 | 6,354,630,000 |
| 7/26 | 722.22 | 736.66 | 721.37 | 730.88 | +6.89 | +1.0 | 4,732,740,000 |
| 7/19 | 725.70 | 726.90 | 708.77 | 723.99 | -4.53 | -0.6 | 4,463,170,000 |
| 7/12 | 730.95 | 731.10 | 723.52 | 728.52 | -2.84 | -0.4 | 5,376,240,000 |
| 7/5 | 722.28 | 732.44 | 720.05 | 731.36 | +18.66 | +2.6 | 4,968,530,000 |
| 6/28 | 707.42 | 714.27 | 703.79 | 712.70 | +2.64 | +0.4 | 5,150,600,000 |
| 6/21 | 704.83 | 717.04 | 700.40 | 710.06 | +3.62 | +0.5 | 5,680,800,000 |
| 6/14 | 704.28 | 712.91 | 699.33 | 706.44 | +7.37 | +1.1 | 5,465,590,000 |
| 6/7 | 684.20 | 699.43 | 681.47 | 699.07 | +4.94 | +0.7 | 5,823,560,000 |
| 5/31 | 705.34 | 713.98 | 693.97 | 694.13 | -11.21 | -1.6 | 6,496,512,000 |
| 5/24 | 713.46 | 717.24 | 696.75 | 705.34 | -7.18 | -1.0 | 6,038,660,000 |
| 5/17 | 703.98 | 716.63 | 692.91 | 712.52 | +4.18 | +0.6 | 7,489,990,400 |
| 5/10 | 735.31 | 735.31 | 703.90 | 708.34 | -26.23 | -3.6 | 6,491,370,000 |
| 4/26 | 734.92 | 740.94 | 728.13 | 734.57 | -2.32 | -0.3 | 5,617,380,000 |
| 4/19 | 734.58 | 743.96 | 734.33 | 736.89 | +9.66 | +1.3 | 5,666,060,000 |
| 4/12 | 735.77 | 735.77 | 722.94 | 727.23 | -7.69 | -1.1 | 5,499,110,000 |
| 4/5 | 727.51 | 736.53 | 725.98 | 734.92 | +16.64 | +2.3 | 6,413,040,000 |
| 3/29 | 722.99 | 733.11 | 713.91 | 718.28 | -16.29 | -2.2 | 6,779,769,600 |
| 3/22 | 732.61 | 736.31 | 729.97 | 734.57 | +4.23 | +0.6 | 4,648,850,000 |
| 3/15 | 716.16 | 733.05 | 715.56 | 730.34 | +14.56 | +2.0 | 6,119,026,000 |
| 3/8 | 741.13 | 741.25 | 714.73 | 715.78 | -19.14 | -2.6 | 6,178,260,000 |
| 3/1 | 738.40 | 740.89 | 730.91 | 734.92 | ー | ー | 5,821,280,000 |
▶︎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
