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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,428.16 | 1,440.53 | 1,391.52 | 1,416.74 | -0.62 | +0.0 | 8,584,630,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,373.79 | 1,414.82 | 1,368.31 | 1,406.12 | +42.33 | +3.1 | 8,334,800,000 |
| 4/19 | 1,424.29 | 1,433.91 | 1,347.61 | 1,363.79 | -75.84 | -5.3 | 9,054,800,000 |
| 4/12 | 1,420.97 | 1,445.21 | 1,418.33 | 1,439.63 | +30.19 | +2.1 | 7,822,809,600 |
| 4/5 | 1,456.60 | 1,459.26 | 1,399.26 | 1,409.44 | -39.55 | -2.7 | 9,239,790,400 |
| 3/29 | 1,474.10 | 1,477.84 | 1,441.99 | 1,448.99 | -32.95 | -2.2 | 8,818,409,600 |
| 3/22 | 1,403.59 | 1,485.76 | 1,402.32 | 1,481.94 | +86.90 | +6.2 | 7,920,630,400 |
| 3/15 | 1,422.42 | 1,422.42 | 1,371.14 | 1,395.04 | -45.81 | -3.2 | 9,536,240,000 |
| 3/8 | 1,441.82 | 1,459.48 | 1,426.93 | 1,440.85 | +6.59 | +0.5 | 9,795,590,400 |
| 3/1 | 1,406.98 | 1,436.38 | 1,398.87 | 1,434.26 | +34.05 | +2.4 | 9,691,769,600 |
| 2/22 | 1,380.81 | 1,402.20 | 1,371.21 | 1,400.21 | +19.67 | +1.4 | 6,511,840,000 |
| 2/16 | 1,343.06 | 1,388.35 | 1,342.48 | 1,380.54 | +51.96 | +3.9 | 8,269,289,600 |
| 2/9 | 1,313.79 | 1,337.89 | 1,293.65 | 1,328.58 | +24.68 | +1.9 | 9,831,950,400 |
| 2/2 | 1,285.86 | 1,311.46 | 1,285.86 | 1,303.90 | +26.83 | +2.1 | 8,049,380,000 |
| 1/26 | 1,299.91 | 1,318.72 | 1,277.07 | 1,277.07 | -13.24 | -1.0 | 7,701,560,000 |
| 1/19 | 1,276.16 | 1,302.09 | 1,273.83 | 1,290.31 | +18.19 | +1.4 | 8,070,049,600 |
| 1/12 | 1,213.83 | 1,277.10 | 1,206.12 | 1,272.12 | +69.54 | +5.8 | 6,911,430,400 |
| 1/5 | 1,188.87 | 1,204.79 | 1,173.60 | 1,202.58 | +9.79 | +0.8 | 3,315,930,000 |
| 12/29 | 1,178.46 | 1,199.58 | 1,169.46 | 1,192.79 | +22.07 | +1.9 | 5,765,330,000 |
| 12/22 | 1,163.52 | 1,187.70 | 1,153.06 | 1,170.72 | -0.92 | -0.1 | 7,374,040,000 |
| 12/15 | 1,173.76 | 1,188.44 | 1,157.67 | 1,171.64 | +9.44 | +0.8 | 8,475,820,000 |
| 12/8 | 1,193.47 | 1,199.22 | 1,158.98 | 1,162.20 | -37.97 | -3.2 | 7,692,860,000 |
| 12/1 | 1,207.63 | 1,211.75 | 1,185.09 | 1,200.17 | -6.35 | -0.5 | 7,660,009,600 |
| 11/24 | 1,212.73 | 1,220.20 | 1,190.47 | 1,206.52 | -7.12 | -0.6 | 5,237,080,000 |
| 11/17 | 1,185.71 | 1,213.64 | 1,175.05 | 1,213.64 | +36.26 | +3.1 | 7,646,929,600 |
| 11/10 | 1,184.42 | 1,194.91 | 1,163.40 | 1,177.38 | +7.64 | +0.7 | 9,171,649,600 |
| 11/2 | 1,114.61 | 1,181.07 | 1,113.33 | 1,169.74 | +43.55 | +3.9 | 8,603,980,000 |
| 10/27 | 1,128.39 | 1,140.61 | 1,105.06 | 1,126.19 | -8.11 | -0.7 | 6,624,610,000 |
| 10/20 | 1,151.71 | 1,166.13 | 1,127.44 | 1,134.30 | -30.14 | -2.6 | 6,299,660,000 |
| 10/13 | 1,141.78 | 1,181.01 | 1,141.70 | 1,164.44 | +33.74 | +3.0 | 5,690,600,000 |
| 10/6 | 1,168.23 | 1,177.33 | 1,110.82 | 1,130.70 | -28.63 | -2.5 | 8,301,129,600 |
▶︎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
