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 | 1,093.0 | 1,107.0 | 1,074.0 | 1,082.0 | 3,300 | 1,082.0 |
2024/9/3 | 1,112.0 | 1,118.0 | 1,091.0 | 1,112.0 | 1,900 | 1,112.0 |
2024/9/2 | 1,121.0 | 1,121.0 | 1,104.0 | 1,112.0 | 2,600 | 1,112.0 |
2024/8/30 | 1,080.0 | 1,105.0 | 1,076.0 | 1,105.0 | 5,300 | 1,105.0 |
2024/8/29 | 1,062.0 | 1,079.0 | 1,062.0 | 1,076.0 | 1,800 | 1,076.0 |
2024/8/28 | 1,072.0 | 1,087.0 | 1,066.0 | 1,081.0 | 4,300 | 1,081.0 |
2024/8/27 | 1,073.0 | 1,082.0 | 1,072.0 | 1,075.0 | 2,800 | 1,075.0 |
2024/8/26 | 1,072.0 | 1,091.0 | 1,063.0 | 1,073.0 | 3,600 | 1,073.0 |
2024/8/23 | 1,049.0 | 1,069.0 | 1,049.0 | 1,062.0 | 4,400 | 1,062.0 |
2024/8/22 | 1,052.0 | 1,055.0 | 1,049.0 | 1,049.0 | 1,200 | 1,049.0 |
2024/8/21 | 1,045.0 | 1,054.0 | 1,045.0 | 1,050.0 | 2,800 | 1,050.0 |
2024/8/20 | 1,050.0 | 1,057.0 | 1,040.0 | 1,051.0 | 4,000 | 1,051.0 |
2024/8/19 | 1,059.0 | 1,059.0 | 1,045.0 | 1,047.0 | 3,200 | 1,047.0 |
2024/8/16 | 1,050.0 | 1,060.0 | 1,041.0 | 1,049.0 | 5,200 | 1,049.0 |
2024/8/15 | 1,040.0 | 1,050.0 | 1,025.0 | 1,050.0 | 5,800 | 1,050.0 |
2024/8/14 | 1,041.0 | 1,064.0 | 1,024.0 | 1,040.0 | 3,700 | 1,040.0 |
2024/8/13 | 1,045.0 | 1,075.0 | 1,035.0 | 1,039.0 | 3,000 | 1,039.0 |
2024/8/9 | 1,037.0 | 1,060.0 | 1,011.0 | 1,045.0 | 5,300 | 1,045.0 |
2024/8/8 | 972.0 | 1,019.0 | 972.0 | 1,019.0 | 4,600 | 1,019.0 |
2024/8/7 | 928.0 | 976.0 | 928.0 | 972.0 | 6,100 | 972.0 |