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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 973.67 | 993.92 | 973.14 | 992.81 | +15.72 | +1.6 | 5,891,020,000 |
| 2/24 | 984.64 | 986.61 | 969.15 | 977.09 | -7.16 | -0.7 | 4,456,260,000 |
| 2/17 | 985.84 | 992.57 | 977.77 | 984.25 | -3.59 | -0.4 | 5,621,640,000 |
| 2/10 | 989.37 | 994.26 | 982.37 | 987.84 | +4.80 | +0.5 | 5,976,960,000 |
| 2/3 | 985.47 | 988.55 | 972.69 | 983.04 | -1.31 | -0.1 | 6,038,270,000 |
| 1/27 | 965.16 | 986.94 | 961.35 | 984.35 | +28.41 | +3.0 | 5,173,720,000 |
| 1/20 | 941.48 | 964.71 | 936.68 | 955.94 | +9.59 | +1.0 | 5,622,010,000 |
| 1/13 | 929.40 | 952.35 | 924.81 | 946.35 | +24.74 | +2.7 | 4,888,760,000 |
| 1/6 | 911.42 | 924.33 | 904.77 | 921.61 | +3.15 | +0.3 | 3,446,380,000 |
| 12/30 | 925.25 | 934.34 | 913.92 | 918.46 | -7.84 | -0.9 | 4,661,120,000 |
| 12/23 | 940.53 | 944.97 | 919.54 | 926.30 | -21.14 | -2.2 | 6,909,110,400 |
| 12/16 | 947.44 | 964.43 | 947.16 | 947.44 | -5.43 | -0.6 | 5,174,030,000 |
| 12/9 | 950.66 | 954.98 | 934.82 | 952.87 | +1.80 | +0.2 | 5,348,160,000 |
| 12/2 | 983.49 | 984.32 | 945.87 | 951.07 | -33.08 | -3.4 | 6,532,180,000 |
| 11/25 | 962.98 | 989.02 | 959.59 | 984.15 | +24.22 | +2.5 | 4,479,830,000 |
| 11/18 | 972.41 | 973.01 | 957.31 | 959.93 | -14.61 | -1.5 | 6,092,440,000 |
| 11/11 | 944.80 | 975.54 | 943.13 | 974.54 | +38.61 | +4.1 | 6,874,100,000 |
| 11/4 | 924.74 | 951.02 | 924.47 | 935.93 | +18.89 | +2.1 | 5,530,900,000 |
| 10/28 | 913.96 | 930.91 | 907.87 | 917.04 | +14.75 | +1.6 | 6,604,740,000 |
| 10/21 | 900.18 | 914.95 | 895.66 | 902.29 | -6.63 | -0.7 | 5,192,160,000 |
| 10/14 | 902.54 | 913.29 | 886.02 | 908.92 | -4.98 | -0.5 | 4,823,580,000 |
| 10/7 | 868.08 | 927.86 | 864.53 | 913.90 | +41.60 | +4.8 | 6,085,090,000 |
| 9/30 | 908.43 | 908.43 | 869.35 | 872.30 | -50.10 | -5.4 | 7,150,840,000 |
| 9/22 | 942.75 | 945.78 | 914.72 | 922.40 | -13.21 | -1.4 | 3,247,910,000 |
| 9/16 | 962.28 | 964.56 | 934.09 | 935.61 | -18.62 | -2.0 | 5,373,040,000 |
| 9/9 | 931.92 | 957.82 | 924.44 | 954.23 | +20.13 | +2.2 | 5,209,520,000 |
| 9/2 | 944.98 | 954.67 | 929.20 | 934.10 | -26.65 | -2.8 | 5,535,250,000 |
| 8/26 | 964.40 | 971.83 | 952.95 | 960.75 | -11.15 | -1.2 | 4,680,070,000 |
| 8/19 | 960.79 | 979.68 | 960.69 | 971.90 | +13.00 | +1.4 | 5,109,870,000 |
| 8/12 | 945.16 | 958.90 | 931.88 | 958.90 | +9.00 | +1.0 | 4,761,740,000 |
▶︎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
