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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 944.13 | 952.11 | 932.37 | 949.90 | +5.37 | +0.6 | 6,072,060,000 |
| 7/29 | 947.89 | 957.45 | 941.33 | 944.53 | -11.88 | -1.2 | 5,289,400,000 |
| 7/22 | 931.33 | 957.52 | 924.22 | 956.41 | +31.86 | +3.5 | 4,051,100,000 |
| 7/15 | 929.02 | 937.16 | 911.53 | 924.55 | +9.50 | +1.0 | 5,158,230,000 |
| 7/8 | 896.08 | 925.87 | 894.94 | 915.05 | +25.61 | +2.9 | 6,270,940,000 |
| 7/1 | 914.92 | 928.36 | 884.89 | 889.44 | -18.21 | -2.0 | 6,713,089,600 |
| 6/24 | 898.50 | 916.15 | 883.04 | 907.65 | +14.45 | +1.6 | 5,729,330,000 |
| 6/17 | 942.00 | 943.04 | 886.17 | 893.20 | -64.77 | -6.8 | 6,706,360,000 |
| 6/10 | 944.67 | 977.83 | 944.29 | 957.97 | +4.88 | +0.5 | 6,036,580,000 |
| 6/3 | 939.10 | 958.42 | 938.37 | 953.09 | +23.25 | +2.5 | 7,403,040,000 |
| 5/27 | 933.33 | 938.88 | 920.40 | 929.84 | +3.28 | +0.4 | 5,630,620,000 |
| 5/20 | 926.67 | 933.31 | 906.55 | 926.56 | +11.66 | +1.3 | 6,606,320,000 |
| 5/13 | 938.37 | 941.30 | 892.30 | 914.90 | -31.17 | -3.3 | 7,133,600,000 |
| 5/6 | 945.36 | 949.34 | 933.14 | 946.07 | +7.27 | +0.8 | 2,692,760,000 |
| 4/28 | 926.57 | 940.38 | 905.04 | 938.80 | -3.91 | -0.4 | 5,087,240,000 |
| 4/22 | 931.11 | 956.67 | 923.75 | 942.71 | +3.74 | +0.4 | 4,951,830,000 |
| 4/15 | 939.02 | 946.94 | 921.62 | 938.97 | -4.52 | -0.5 | 5,380,680,000 |
| 4/8 | 970.30 | 981.30 | 935.28 | 943.49 | -24.71 | -2.6 | 5,798,830,000 |
| 4/1 | 982.04 | 990.69 | 957.53 | 968.20 | -13.79 | -1.4 | 6,407,740,000 |
| 3/25 | 941.94 | 990.68 | 941.75 | 981.99 | +46.42 | +5.0 | 5,376,910,000 |
| 3/18 | 881.17 | 936.97 | 878.04 | 935.57 | +60.83 | +7.0 | 7,030,870,400 |
| 3/11 | 884.78 | 893.47 | 854.77 | 874.74 | -21.94 | -2.5 | 8,049,800,000 |
| 3/4 | 915.63 | 930.41 | 891.31 | 896.68 | -21.42 | -2.3 | 6,885,100,000 |
| 2/25 | 927.02 | 934.14 | 900.95 | 918.10 | -20.65 | -2.2 | 5,010,630,000 |
| 2/18 | 955.53 | 956.72 | 928.67 | 938.75 | -30.41 | -3.1 | 6,185,840,000 |
| 2/10 | 954.09 | 974.79 | 945.59 | 969.16 | +13.87 | +1.5 | 5,489,240,000 |
| 2/4 | 927.73 | 965.89 | 921.11 | 955.29 | +24.85 | +2.7 | 6,713,590,400 |
| 1/28 | 947.98 | 958.66 | 905.73 | 930.44 | -29.10 | -3.0 | 6,309,650,000 |
| 1/21 | 993.98 | 1,007.68 | 946.75 | 959.54 | -29.39 | -3.0 | 6,253,650,000 |
| 1/14 | 995.09 | 1,009.92 | 980.70 | 988.93 | -9.54 | -1.0 | 5,016,440,000 |
▶︎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
