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 | 1,410.87 | -6.49 | -0.5 | 8,337,486,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 674.53 | 693.21 | 667.79 | 688.92 | +9.45 | +1.4 | 6,559,630,000 |
| 4/10 | 634.37 | 680.89 | 632.59 | 679.47 | +50.34 | +8.0 | 7,803,800,000 |
| 4/3 | 670.14 | 679.00 | 623.82 | 629.13 | -62.00 | -9.0 | 8,591,680,000 |
| 3/27 | 602.70 | 691.13 | 599.43 | 691.13 | +83.24 | +13.7 | 11,652,820,000 |
| 3/19 | 607.61 | 624.32 | 577.23 | 607.89 | +1.30 | +0.2 | 11,147,360,000 |
| 3/13 | 689.87 | 689.93 | 575.44 | 606.59 | -96.71 | -13.8 | 13,128,060,000 |
| 3/6 | 707.97 | 736.36 | 699.66 | 703.30 | -15.66 | -2.2 | 8,441,200,000 |
| 2/28 | 780.60 | 780.66 | 713.95 | 718.96 | -77.06 | -9.7 | 7,687,870,400 |
| 2/21 | 793.23 | 800.16 | 783.29 | 796.02 | -3.60 | -0.5 | 5,783,890,000 |
| 2/14 | 803.72 | 808.47 | 797.14 | 799.62 | -9.39 | -1.2 | 5,144,490,000 |
| 2/7 | 775.04 | 813.19 | 772.41 | 809.01 | +24.29 | +3.1 | 6,883,350,400 |
| 1/31 | 793.39 | 798.19 | 780.37 | 784.72 | -20.63 | -2.6 | 6,129,290,000 |
| 1/24 | 806.56 | 808.90 | 802.36 | 805.35 | +1.52 | +0.2 | 4,750,020,000 |
| 1/17 | 805.48 | 807.87 | 800.60 | 803.83 | +2.57 | +0.3 | 4,468,950,000 |
| 1/10 | 786.65 | 804.71 | 778.37 | 801.26 | +6.14 | +0.8 | 6,068,930,000 |
| 12/30 | 796.83 | 797.33 | 793.85 | 795.12 | -4.22 | -0.5 | 796,620,000 |
| 12/27 | 800.04 | 802.35 | 794.86 | 799.34 | +0.81 | +0.1 | 4,245,860,000 |
| 12/20 | 800.50 | 806.28 | 796.30 | 798.53 | -3.84 | -0.5 | 6,181,870,000 |
| 12/13 | 791.14 | 804.20 | 786.02 | 802.37 | +16.89 | +2.2 | 6,364,350,000 |
| 12/6 | 781.55 | 788.15 | 777.21 | 785.48 | +7.76 | +1.0 | 5,315,560,000 |
| 11/29 | 777.30 | 786.92 | 775.86 | 777.72 | +5.15 | +0.7 | 5,631,874,000 |
| 11/22 | 775.69 | 779.66 | 761.63 | 772.57 | -3.18 | -0.4 | 6,241,448,000 |
| 11/15 | 781.96 | 783.48 | 769.83 | 775.75 | -2.67 | -0.3 | 6,481,900,000 |
| 11/8 | 767.86 | 782.63 | 766.85 | 778.42 | +18.33 | +2.4 | 5,943,830,000 |
| 11/1 | 745.95 | 760.21 | 744.12 | 760.09 | +15.21 | +2.0 | 6,850,129,600 |
| 10/25 | 741.88 | 749.16 | 737.85 | 744.88 | +4.36 | +0.6 | 4,377,350,000 |
| 10/18 | 738.50 | 751.96 | 735.52 | 740.52 | +9.90 | +1.4 | 4,908,450,000 |
| 10/11 | 721.38 | 731.29 | 715.64 | 730.62 | +11.13 | +1.6 | 5,346,263,200 |
| 10/4 | 729.62 | 735.47 | 713.60 | 719.49 | -14.84 | -2.0 | 5,927,090,000 |
| 9/27 | 742.20 | 748.30 | 728.36 | 734.33 | -6.70 | -0.9 | 5,117,010,000 |
▶︎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
