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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,428.16 | 1,440.53 | 1,391.52 | 1,409.66 | -7.70 | -0.5 | 8,229,962,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 770.95 | 805.25 | 770.45 | 791.41 | +26.28 | +3.4 | 7,658,449,600 |
| 11/6 | 736.56 | 768.44 | 736.08 | 765.13 | +35.77 | +4.9 | 5,066,960,000 |
| 10/30 | 745.27 | 747.54 | 729.36 | 729.36 | -16.09 | -2.2 | 5,262,950,000 |
| 10/23 | 745.37 | 755.38 | 741.16 | 745.45 | +4.52 | +0.6 | 4,560,430,000 |
| 10/16 | 751.01 | 756.40 | 740.53 | 740.93 | -12.28 | -1.6 | 4,494,590,000 |
| 10/9 | 743.96 | 759.40 | 743.61 | 753.21 | +17.34 | +2.4 | 5,011,060,000 |
| 10/2 | 750.03 | 759.91 | 733.42 | 735.87 | -10.38 | -1.4 | 5,530,320,000 |
| 9/25 | 749.79 | 753.34 | 743.41 | 746.25 | -8.06 | -1.1 | 4,042,440,000 |
| 9/18 | 754.17 | 760.40 | 752.08 | 754.31 | +2.35 | +0.3 | 6,125,570,000 |
| 9/11 | 746.53 | 752.79 | 731.18 | 751.96 | +2.69 | +0.4 | 5,946,860,000 |
| 9/4 | 754.55 | 760.35 | 745.25 | 749.27 | +1.32 | +0.2 | 5,442,720,800 |
| 8/28 | 745.89 | 762.18 | 741.34 | 747.95 | +2.53 | +0.3 | 5,435,910,000 |
| 8/21 | 756.69 | 759.88 | 744.96 | 745.42 | -13.34 | -1.8 | 4,565,032,000 |
| 8/14 | 733.69 | 762.32 | 733.31 | 758.76 | +33.86 | +4.7 | 5,585,290,000 |
| 8/7 | 707.38 | 728.55 | 706.38 | 724.90 | +25.43 | +3.6 | 6,201,260,000 |
| 7/31 | 727.79 | 741.82 | 699.47 | 699.47 | -36.14 | -4.9 | 6,414,720,000 |
| 7/22 | 737.72 | 741.99 | 732.01 | 735.61 | -0.05 | +0.0 | 3,156,010,000 |
| 7/17 | 728.69 | 745.74 | 727.54 | 735.66 | +17.49 | +2.4 | 6,033,490,000 |
| 7/10 | 724.26 | 732.58 | 718.17 | 718.17 | -4.41 | -0.6 | 5,788,680,000 |
| 7/3 | 724.40 | 728.05 | 710.89 | 722.58 | -9.98 | -1.4 | 6,015,140,000 |
| 6/26 | 735.95 | 742.95 | 723.26 | 732.56 | -5.51 | -0.8 | 5,741,750,000 |
| 6/19 | 726.58 | 744.36 | 714.77 | 738.07 | +5.97 | +0.8 | 6,762,809,600 |
| 6/12 | 757.80 | 761.10 | 718.03 | 732.10 | -17.50 | -2.3 | 8,066,110,400 |
| 6/5 | 728.51 | 749.63 | 725.46 | 749.60 | +22.11 | +3.0 | 6,998,380,000 |
| 5/29 | 695.41 | 736.48 | 693.26 | 727.49 | +40.23 | +5.9 | 8,709,720,000 |
| 5/22 | 684.88 | 700.58 | 683.22 | 687.26 | +4.63 | +0.7 | 6,392,270,000 |
| 5/15 | 693.84 | 700.12 | 678.66 | 682.63 | -5.96 | -0.9 | 6,496,880,000 |
| 5/8 | 672.27 | 688.79 | 670.92 | 688.59 | +9.90 | +1.5 | 2,724,270,000 |
| 5/1 | 678.51 | 702.62 | 675.65 | 678.69 | +3.15 | +0.5 | 5,563,260,000 |
| 4/24 | 684.68 | 687.11 | 665.53 | 675.54 | -13.38 | -1.9 | 6,092,858,000 |
▶︎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
