時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 4,015.0 | 4,070.0 | 3,995.0 | 4,005.0 | 129,100 | 4,005.0 |
2024/9/3 | 4,060.0 | 4,115.0 | 4,060.0 | 4,080.0 | 76,700 | 4,080.0 |
2024/9/2 | 4,150.0 | 4,150.0 | 4,050.0 | 4,055.0 | 87,800 | 4,055.0 |
2024/8/30 | 4,070.0 | 4,120.0 | 4,055.0 | 4,105.0 | 80,800 | 4,105.0 |
2024/8/29 | 4,115.0 | 4,115.0 | 4,055.0 | 4,085.0 | 86,200 | 4,085.0 |
2024/8/28 | 4,190.0 | 4,200.0 | 4,090.0 | 4,110.0 | 105,400 | 4,110.0 |
2024/8/27 | 4,185.0 | 4,195.0 | 4,150.0 | 4,185.0 | 45,300 | 4,185.0 |
2024/8/26 | 4,150.0 | 4,185.0 | 4,135.0 | 4,185.0 | 71,400 | 4,185.0 |
2024/8/23 | 4,140.0 | 4,145.0 | 4,115.0 | 4,140.0 | 43,200 | 4,140.0 |
2024/8/22 | 4,170.0 | 4,170.0 | 4,105.0 | 4,115.0 | 66,000 | 4,115.0 |
2024/8/21 | 4,135.0 | 4,170.0 | 4,125.0 | 4,155.0 | 56,700 | 4,155.0 |
2024/8/20 | 4,155.0 | 4,175.0 | 4,130.0 | 4,165.0 | 83,900 | 4,165.0 |
2024/8/19 | 4,160.0 | 4,170.0 | 4,115.0 | 4,135.0 | 90,600 | 4,135.0 |
2024/8/16 | 4,160.0 | 4,190.0 | 4,130.0 | 4,190.0 | 91,400 | 4,190.0 |
2024/8/15 | 4,025.0 | 4,100.0 | 4,020.0 | 4,090.0 | 81,600 | 4,090.0 |
2024/8/14 | 4,015.0 | 4,050.0 | 3,980.0 | 4,025.0 | 96,900 | 4,025.0 |
2024/8/13 | 4,040.0 | 4,080.0 | 4,010.0 | 4,010.0 | 114,000 | 4,010.0 |
2024/8/9 | 4,105.0 | 4,105.0 | 3,980.0 | 4,015.0 | 133,000 | 4,015.0 |
2024/8/8 | 4,000.0 | 4,095.0 | 3,995.0 | 4,035.0 | 136,600 | 4,035.0 |
2024/8/7 | 3,980.0 | 4,095.0 | 3,950.0 | 4,015.0 | 213,600 | 4,015.0 |