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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 936.87 | 937.59 | 918.89 | 923.05 | -9.34 | -1.0 | 5,118,230,000 |
| 6/4 | 921.25 | 937.23 | 907.30 | 932.39 | +7.43 | +0.8 | 5,325,760,000 |
| 5/28 | 900.59 | 926.31 | 900.23 | 924.96 | +22.53 | +2.5 | 6,844,360,000 |
| 5/21 | 894.70 | 905.08 | 880.36 | 902.43 | +16.44 | +1.9 | 5,593,930,000 |
| 5/14 | 910.51 | 921.12 | 870.05 | 885.99 | -22.99 | -2.5 | 6,619,780,000 |
| 5/7 | 904.67 | 914.54 | 902.96 | 908.98 | +16.47 | +1.9 | 2,700,150,000 |
| 4/30 | 909.41 | 909.66 | 892.11 | 892.51 | -13.45 | -1.5 | 4,721,320,000 |
| 4/23 | 924.31 | 927.19 | 891.17 | 905.96 | -19.09 | -2.1 | 5,306,500,000 |
| 4/16 | 928.26 | 931.46 | 920.79 | 925.05 | +0.55 | +0.1 | 4,857,710,000 |
| 4/9 | 933.92 | 940.12 | 917.00 | 924.50 | -6.57 | -0.7 | 5,449,870,000 |
| 4/2 | 938.45 | 939.16 | 916.06 | 931.07 | +2.61 | +0.3 | 6,741,240,000 |
| 3/26 | 936.27 | 940.02 | 902.48 | 928.46 | -17.21 | -1.8 | 6,873,009,600 |
| 3/19 | 921.89 | 949.04 | 918.11 | 945.67 | +26.49 | +2.9 | 7,915,080,000 |
| 3/12 | 905.37 | 919.19 | 888.55 | 919.18 | +23.34 | +2.6 | 7,486,350,400 |
| 3/5 | 897.56 | 912.54 | 876.92 | 895.84 | +10.52 | +1.2 | 6,465,220,000 |
| 2/26 | 933.56 | 935.76 | 885.32 | 885.32 | -39.55 | -4.3 | 5,970,550,000 |
| 2/19 | 920.72 | 944.88 | 917.64 | 924.87 | +9.58 | +1.1 | 6,860,780,000 |
| 2/12 | 894.28 | 917.97 | 894.10 | 915.29 | +24.31 | +2.7 | 5,723,460,000 |
| 2/5 | 844.24 | 891.50 | 844.24 | 890.98 | +45.76 | +5.4 | 6,570,590,000 |
| 1/29 | 877.74 | 878.20 | 844.75 | 845.22 | -30.72 | -3.5 | 6,960,640,000 |
| 1/22 | 871.11 | 883.51 | 868.90 | 875.94 | -0.67 | -0.1 | 5,427,554,000 |
| 1/15 | 873.93 | 891.88 | 870.45 | 876.61 | -0.23 | +0.0 | 5,238,030,000 |
| 1/8 | 855.89 | 876.84 | 841.39 | 876.84 | +25.71 | +3.0 | 6,028,470,000 |
| 12/30 | 835.51 | 859.48 | 835.51 | 851.13 | +16.25 | +2.0 | 2,908,200,000 |
| 12/25 | 847.36 | 850.37 | 829.18 | 834.88 | -9.14 | -1.1 | 4,678,960,000 |
| 12/18 | 829.91 | 848.56 | 827.45 | 844.02 | +16.83 | +2.0 | 5,820,502,000 |
| 12/11 | 821.16 | 830.47 | 806.75 | 827.19 | +10.87 | +1.3 | 5,756,810,000 |
| 12/4 | 830.66 | 830.67 | 811.72 | 816.32 | -10.61 | -1.3 | 7,629,414,400 |
| 11/27 | 810.49 | 829.49 | 809.96 | 826.93 | +28.44 | +3.6 | 5,643,054,000 |
| 11/20 | 796.38 | 808.33 | 791.29 | 798.49 | +7.08 | +0.9 | 6,425,575,200 |
▶︎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
