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 | 2,579.0 | 2,630.0 | 2,579.0 | 2,609.0 | 25,700 | 2,609.0 |
2024/9/3 | 2,670.0 | 2,670.0 | 2,595.0 | 2,626.0 | 12,900 | 2,626.0 |
2024/9/2 | 2,655.0 | 2,678.0 | 2,629.0 | 2,659.0 | 7,500 | 2,659.0 |
2024/8/30 | 2,578.0 | 2,685.0 | 2,578.0 | 2,655.0 | 14,800 | 2,655.0 |
2024/8/29 | 2,580.0 | 2,620.0 | 2,545.0 | 2,572.0 | 21,200 | 2,572.0 |
2024/8/28 | 2,647.0 | 2,652.0 | 2,575.0 | 2,581.0 | 35,800 | 2,581.0 |
2024/8/27 | 2,583.0 | 2,680.0 | 2,583.0 | 2,647.0 | 16,200 | 2,647.0 |
2024/8/26 | 2,591.0 | 2,638.0 | 2,535.0 | 2,583.0 | 33,000 | 2,583.0 |
2024/8/23 | 2,614.0 | 2,643.0 | 2,592.0 | 2,618.0 | 8,200 | 2,618.0 |
2024/8/22 | 2,668.0 | 2,668.0 | 2,583.0 | 2,614.0 | 36,800 | 2,614.0 |
2024/8/21 | 2,692.0 | 2,692.0 | 2,602.0 | 2,668.0 | 12,700 | 2,668.0 |
2024/8/20 | 2,741.0 | 2,742.0 | 2,690.0 | 2,699.0 | 11,100 | 2,699.0 |
2024/8/19 | 2,723.0 | 2,730.0 | 2,687.0 | 2,725.0 | 12,100 | 2,725.0 |
2024/8/16 | 2,756.0 | 2,787.0 | 2,728.0 | 2,752.0 | 9,200 | 2,752.0 |
2024/8/15 | 2,750.0 | 2,787.0 | 2,727.0 | 2,755.0 | 9,400 | 2,755.0 |
2024/8/14 | 2,750.0 | 2,762.0 | 2,701.0 | 2,710.0 | 11,600 | 2,710.0 |
2024/8/13 | 2,611.0 | 2,763.0 | 2,611.0 | 2,727.0 | 35,400 | 2,727.0 |
2024/8/9 | 2,837.0 | 2,864.0 | 2,630.0 | 2,631.0 | 30,500 | 2,631.0 |
2024/8/8 | 2,770.0 | 2,817.0 | 2,701.0 | 2,817.0 | 12,100 | 2,817.0 |
2024/8/7 | 2,652.0 | 2,873.0 | 2,633.0 | 2,802.0 | 21,300 | 2,802.0 |