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 | 6,596.0 | 6,686.0 | 6,500.0 | 6,561.0 | 172,700 | 6,561.0 |
2024/9/3 | 6,597.0 | 6,774.0 | 6,585.0 | 6,696.0 | 122,900 | 6,696.0 |
2024/9/2 | 6,595.0 | 6,622.0 | 6,550.0 | 6,597.0 | 81,500 | 6,597.0 |
2024/8/30 | 6,473.0 | 6,569.0 | 6,472.0 | 6,545.0 | 117,300 | 6,545.0 |
2024/8/29 | 6,535.0 | 6,594.0 | 6,405.0 | 6,446.0 | 268,600 | 6,446.0 |
2024/8/28 | 6,650.0 | 6,694.0 | 6,459.0 | 6,570.0 | 123,800 | 6,570.0 |
2024/8/27 | 6,540.0 | 6,616.0 | 6,464.0 | 6,607.0 | 91,700 | 6,607.0 |
2024/8/26 | 6,548.0 | 6,604.0 | 6,470.0 | 6,550.0 | 139,000 | 6,550.0 |
2024/8/23 | 6,302.0 | 6,507.0 | 6,302.0 | 6,497.0 | 221,300 | 6,497.0 |
2024/8/22 | 6,211.0 | 6,302.0 | 6,200.0 | 6,283.0 | 217,500 | 6,283.0 |
2024/8/21 | 6,265.0 | 6,352.0 | 6,265.0 | 6,311.0 | 170,300 | 6,311.0 |
2024/8/20 | 6,260.0 | 6,429.0 | 6,234.0 | 6,377.0 | 217,600 | 6,377.0 |
2024/8/19 | 6,262.0 | 6,299.0 | 6,198.0 | 6,230.0 | 144,000 | 6,230.0 |
2024/8/16 | 6,261.0 | 6,280.0 | 6,192.0 | 6,264.0 | 147,700 | 6,264.0 |
2024/8/15 | 6,120.0 | 6,253.0 | 6,112.0 | 6,212.0 | 234,400 | 6,212.0 |
2024/8/14 | 6,167.0 | 6,262.0 | 6,131.0 | 6,210.0 | 323,500 | 6,210.0 |
2024/8/13 | 6,179.0 | 6,331.0 | 6,170.0 | 6,267.0 | 316,100 | 6,267.0 |
2024/8/9 | 6,360.0 | 6,456.0 | 6,154.0 | 6,260.0 | 291,800 | 6,260.0 |
2024/8/8 | 6,100.0 | 6,275.0 | 6,062.0 | 6,180.0 | 302,400 | 6,180.0 |
2024/8/7 | 6,127.0 | 6,360.0 | 6,020.0 | 6,146.0 | 277,300 | 6,146.0 |