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 | 1,813.0 | 1,834.0 | 1,786.0 | 1,786.0 | 52,300 | 1,786.0 |
2024/9/3 | 1,835.0 | 1,854.0 | 1,835.0 | 1,844.0 | 12,800 | 1,844.0 |
2024/9/2 | 1,881.0 | 1,884.0 | 1,831.0 | 1,835.0 | 23,100 | 1,835.0 |
2024/8/30 | 1,860.0 | 1,874.0 | 1,860.0 | 1,872.0 | 31,800 | 1,872.0 |
2024/8/29 | 1,817.0 | 1,858.0 | 1,816.0 | 1,850.0 | 36,700 | 1,850.0 |
2024/8/28 | 1,840.0 | 1,840.0 | 1,815.0 | 1,836.0 | 23,400 | 1,836.0 |
2024/8/27 | 1,844.0 | 1,844.0 | 1,825.0 | 1,838.0 | 21,600 | 1,838.0 |
2024/8/26 | 1,835.0 | 1,848.0 | 1,819.0 | 1,839.0 | 17,900 | 1,839.0 |
2024/8/23 | 1,870.0 | 1,870.0 | 1,836.0 | 1,837.0 | 30,700 | 1,837.0 |
2024/8/22 | 1,814.0 | 1,857.0 | 1,812.0 | 1,857.0 | 34,500 | 1,857.0 |
2024/8/21 | 1,801.0 | 1,831.0 | 1,801.0 | 1,814.0 | 29,200 | 1,814.0 |
2024/8/20 | 1,792.0 | 1,824.0 | 1,789.0 | 1,819.0 | 41,000 | 1,819.0 |
2024/8/19 | 1,803.0 | 1,830.0 | 1,775.0 | 1,775.0 | 47,700 | 1,775.0 |
2024/8/16 | 1,811.0 | 1,811.0 | 1,783.0 | 1,804.0 | 31,100 | 1,804.0 |
2024/8/15 | 1,761.0 | 1,786.0 | 1,761.0 | 1,772.0 | 17,600 | 1,772.0 |
2024/8/14 | 1,749.0 | 1,786.0 | 1,745.0 | 1,776.0 | 24,200 | 1,776.0 |
2024/8/13 | 1,702.0 | 1,745.0 | 1,702.0 | 1,745.0 | 36,500 | 1,745.0 |
2024/8/9 | 1,718.0 | 1,723.0 | 1,670.0 | 1,696.0 | 35,100 | 1,696.0 |
2024/8/8 | 1,683.0 | 1,716.0 | 1,675.0 | 1,690.0 | 45,300 | 1,690.0 |
2024/8/7 | 1,617.0 | 1,711.0 | 1,617.0 | 1,677.0 | 70,200 | 1,677.0 |