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 | 1,440.0 | 1,454.0 | 1,409.0 | 1,411.0 | 18,600 | 1,411.0 |
2024/9/3 | 1,468.0 | 1,468.0 | 1,447.0 | 1,458.0 | 7,300 | 1,458.0 |
2024/9/2 | 1,487.0 | 1,487.0 | 1,432.0 | 1,444.0 | 11,500 | 1,444.0 |
2024/8/30 | 1,443.0 | 1,460.0 | 1,437.0 | 1,453.0 | 10,300 | 1,453.0 |
2024/8/29 | 1,439.0 | 1,443.0 | 1,426.0 | 1,443.0 | 9,900 | 1,443.0 |
2024/8/28 | 1,427.0 | 1,434.0 | 1,414.0 | 1,434.0 | 7,000 | 1,434.0 |
2024/8/27 | 1,434.0 | 1,453.0 | 1,430.0 | 1,445.0 | 13,600 | 1,445.0 |
2024/8/26 | 1,422.0 | 1,443.0 | 1,419.0 | 1,434.0 | 5,900 | 1,434.0 |
2024/8/23 | 1,416.0 | 1,436.0 | 1,416.0 | 1,420.0 | 9,400 | 1,420.0 |
2024/8/22 | 1,408.0 | 1,414.0 | 1,397.0 | 1,414.0 | 5,700 | 1,414.0 |
2024/8/21 | 1,404.0 | 1,412.0 | 1,400.0 | 1,408.0 | 11,500 | 1,408.0 |
2024/8/20 | 1,396.0 | 1,405.0 | 1,388.0 | 1,405.0 | 8,400 | 1,405.0 |
2024/8/19 | 1,386.0 | 1,404.0 | 1,380.0 | 1,380.0 | 15,800 | 1,380.0 |
2024/8/16 | 1,383.0 | 1,400.0 | 1,372.0 | 1,400.0 | 10,500 | 1,400.0 |
2024/8/15 | 1,391.0 | 1,406.0 | 1,354.0 | 1,373.0 | 18,100 | 1,373.0 |
2024/8/14 | 1,379.0 | 1,400.0 | 1,374.0 | 1,400.0 | 12,800 | 1,400.0 |
2024/8/13 | 1,342.0 | 1,386.0 | 1,337.0 | 1,379.0 | 22,300 | 1,379.0 |
2024/8/9 | 1,320.0 | 1,341.0 | 1,304.0 | 1,320.0 | 36,200 | 1,320.0 |
2024/8/8 | 1,299.0 | 1,327.0 | 1,278.0 | 1,290.0 | 31,100 | 1,290.0 |
2024/8/7 | 1,241.0 | 1,352.0 | 1,238.0 | 1,299.0 | 21,100 | 1,299.0 |