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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 999.01 | 1,022.43 | 990.16 | 998.47 | +12.33 | +1.3 | 4,869,340,000 |
| 12/30 | 981.96 | 994.29 | 978.71 | 986.14 | +3.82 | +0.4 | 3,312,390,000 |
| 12/24 | 967.78 | 986.29 | 954.66 | 982.32 | +5.15 | +0.5 | 4,593,130,000 |
| 12/17 | 976.68 | 994.38 | 967.15 | 977.17 | +6.91 | +0.7 | 5,425,500,000 |
| 12/10 | 965.10 | 986.57 | 952.26 | 970.26 | +6.95 | +0.7 | 5,696,630,000 |
| 12/3 | 958.23 | 972.65 | 944.57 | 963.31 | -10.11 | -1.0 | 8,099,390,400 |
| 11/26 | 1,000.30 | 1,002.41 | 968.92 | 973.42 | -29.97 | -3.0 | 4,549,990,000 |
| 11/19 | 998.71 | 1,007.51 | 991.33 | 1,003.39 | +12.65 | +1.3 | 5,944,140,000 |
| 11/12 | 987.12 | 992.41 | 969.09 | 990.74 | +6.82 | +0.7 | 6,096,380,000 |
| 11/5 | 970.32 | 988.54 | 968.68 | 983.92 | +26.93 | +2.8 | 5,218,870,000 |
| 10/29 | 950.36 | 967.53 | 945.45 | 956.99 | -0.84 | -0.1 | 7,109,600,000 |
| 10/22 | 969.92 | 977.53 | 952.90 | 957.83 | -9.73 | -1.0 | 5,288,720,000 |
| 10/15 | 934.51 | 967.56 | 933.17 | 967.56 | +35.57 | +3.8 | 5,736,760,000 |
| 10/8 | 952.48 | 952.85 | 910.64 | 931.99 | -11.31 | -1.2 | 7,197,110,400 |
| 10/1 | 997.78 | 1,002.59 | 941.58 | 943.30 | -50.73 | -5.1 | 7,338,500,000 |
| 9/24 | 979.85 | 994.54 | 970.08 | 994.03 | -2.65 | -0.3 | 3,948,840,000 |
| 9/17 | 992.02 | 1,008.44 | 986.85 | 996.68 | +0.13 | +0.0 | 6,541,000,000 |
| 9/10 | 964.12 | 996.55 | 963.28 | 996.55 | +42.32 | +4.4 | 6,500,780,000 |
| 9/3 | 918.98 | 955.63 | 915.50 | 954.23 | +40.66 | +4.5 | 5,640,800,000 |
| 8/27 | 901.09 | 927.10 | 901.01 | 913.57 | +20.87 | +2.3 | 4,546,720,000 |
| 8/20 | 928.46 | 929.62 | 890.78 | 892.70 | -40.82 | -4.4 | 5,245,490,000 |
| 8/13 | 918.33 | 937.80 | 916.78 | 933.52 | +17.02 | +1.9 | 4,283,990,000 |
| 8/6 | 912.11 | 923.32 | 911.51 | 916.50 | +11.02 | +1.2 | 5,055,370,000 |
| 7/30 | 918.29 | 920.78 | 905.36 | 905.48 | +0.74 | +0.1 | 5,350,080,000 |
| 7/21 | 911.12 | 914.66 | 894.65 | 904.74 | -16.32 | -1.8 | 2,975,340,000 |
| 7/16 | 924.25 | 941.23 | 918.32 | 921.06 | +11.88 | +1.3 | 4,881,220,000 |
| 7/9 | 926.00 | 931.63 | 894.36 | 909.18 | -20.09 | -2.2 | 5,204,760,000 |
| 7/2 | 929.14 | 929.76 | 915.48 | 929.27 | +3.42 | +0.4 | 4,606,510,000 |
| 6/25 | 907.69 | 927.95 | 892.96 | 925.85 | +5.06 | +0.6 | 5,165,430,000 |
| 6/18 | 928.13 | 936.50 | 920.30 | 920.79 | -2.26 | -0.2 | 5,365,640,000 |
▶︎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
