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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,192.15 | 1,193.41 | 1,156.36 | 1,159.33 | -30.06 | -2.5 | 7,721,329,600 |
| 9/22 | 1,210.88 | 1,218.14 | 1,177.23 | 1,189.39 | -26.50 | -2.2 | 6,566,970,000 |
| 9/15 | 1,177.97 | 1,222.46 | 1,172.88 | 1,215.89 | +43.32 | +3.7 | 8,136,289,600 |
| 9/8 | 1,170.40 | 1,194.23 | 1,168.73 | 1,172.57 | +6.48 | +0.6 | 7,181,820,000 |
| 9/1 | 1,132.67 | 1,169.87 | 1,132.67 | 1,166.09 | +43.68 | +3.9 | 6,625,740,000 |
| 8/25 | 1,113.01 | 1,136.88 | 1,107.22 | 1,122.41 | +10.53 | +1.0 | 5,324,510,000 |
| 8/18 | 1,147.39 | 1,150.39 | 1,102.54 | 1,111.88 | -31.81 | -2.8 | 6,743,080,000 |
| 8/10 | 1,134.29 | 1,151.00 | 1,129.02 | 1,143.69 | +2.34 | +0.2 | 6,148,220,000 |
| 8/4 | 1,158.86 | 1,172.12 | 1,131.72 | 1,141.35 | -4.76 | -0.4 | 8,892,040,000 |
| 7/28 | 1,142.43 | 1,148.02 | 1,127.15 | 1,146.11 | +11.98 | +1.1 | 7,737,580,000 |
| 7/21 | 1,121.00 | 1,145.57 | 1,121.00 | 1,134.13 | +13.11 | +1.2 | 4,760,980,000 |
| 7/14 | 1,129.15 | 1,133.72 | 1,102.61 | 1,121.02 | -9.46 | -0.8 | 6,708,390,000 |
| 7/7 | 1,163.20 | 1,172.12 | 1,128.01 | 1,130.48 | -22.01 | -1.9 | 7,305,980,000 |
| 6/30 | 1,129.65 | 1,165.53 | 1,120.43 | 1,152.49 | +18.43 | +1.6 | 7,081,340,000 |
| 6/23 | 1,165.76 | 1,165.91 | 1,126.78 | 1,134.06 | -27.41 | -2.4 | 6,981,729,600 |
| 6/16 | 1,119.22 | 1,169.10 | 1,116.30 | 1,161.47 | +48.12 | +4.3 | 7,808,880,000 |
| 6/9 | 1,106.77 | 1,129.39 | 1,087.80 | 1,113.35 | +20.18 | +1.9 | 7,304,590,400 |
| 6/2 | 1,079.93 | 1,093.45 | 1,059.69 | 1,093.17 | +27.01 | +2.5 | 7,622,260,000 |
| 5/26 | 1,069.55 | 1,085.23 | 1,060.91 | 1,066.16 | -6.74 | -0.6 | 6,305,380,000 |
| 5/19 | 1,031.69 | 1,080.26 | 1,030.45 | 1,072.90 | +46.48 | +4.5 | 7,180,830,400 |
| 5/12 | 1,012.40 | 1,028.33 | 1,006.74 | 1,026.42 | +13.13 | +1.3 | 6,818,840,000 |
| 5/2 | 1,008.38 | 1,016.99 | 1,006.25 | 1,013.29 | +10.93 | +1.1 | 2,268,730,000 |
| 4/28 | 994.97 | 1,002.63 | 983.82 | 1,002.36 | +9.04 | +0.9 | 5,682,770,000 |
| 4/21 | 991.23 | 1,002.16 | 988.99 | 993.32 | +5.78 | +0.6 | 4,883,010,000 |
| 4/14 | 968.30 | 988.32 | 965.61 | 987.54 | +24.99 | +2.6 | 4,964,950,000 |
| 4/7 | 991.31 | 995.21 | 959.16 | 962.55 | -25.45 | -2.6 | 5,473,850,000 |
| 3/31 | 963.84 | 991.72 | 959.35 | 988.00 | +25.90 | +2.7 | 6,087,950,000 |
| 3/24 | 955.86 | 971.01 | 948.39 | 962.10 | +2.39 | +0.3 | 4,672,480,000 |
| 3/17 | 985.96 | 986.08 | 931.82 | 959.71 | -36.09 | -3.6 | 8,028,660,000 |
| 3/10 | 1,001.34 | 1,020.54 | 995.55 | 995.80 | +2.99 | +0.3 | 6,221,260,000 |
▶︎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
